ZincX Resources Corp. (TSXV:ZNX)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
Oct 9, 2026, 3:53 PM EST
ZincX Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 464,500 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 77,534 |
| Oct 7, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 30,500 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 210,556 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 136,653 |
| Oct 2, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 274,754 |
| Oct 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,256,061 |
| Sep 30, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 805,978 |
| Sep 29, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 583,455 |
| Sep 28, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.91% | 686,000 |
| Sep 25, 2026 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | -2.22% | 180,969 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.50% | 84,500 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 22,545 |
| Sep 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 115,041 |
| Sep 21, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 29.41% | 132,044 |
| Sep 18, 2026 | 0.20 | 0.22 | 0.17 | 0.17 | 0.17 | -17.07% | 293,000 |
| Sep 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 110,025 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 55,700 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 399,250 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | - | 1,580,800 |
| Sep 11, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | - | 1,970,005 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -14.00% | 902,755 |
| Sep 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 507,343 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 68,497 |
| Sep 4, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.63% | 1,076,550 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 511,533 |
| Sep 2, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 744,159 |
| Sep 1, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 11.11% | 809,101 |
| Aug 31, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 33.33% | 1,779,836 |
| Aug 28, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.50% | 269,124 |
| Aug 27, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 206,035 |
| Aug 26, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 31.58% | 2,894,400 |
| Aug 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 316,028 |
| Aug 24, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 457,500 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 237,500 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,850 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 6,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 3,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 123,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 55,000 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | - | 117,000 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 29,000 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 101,500 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 159,100 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33,115 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 63,050 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 1,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 2,500 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 12,000 |