Skip to main content
logo
ZincX Resources Corp. (TSXV:ZNX)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
-0.0350 (-17.07%)
Sep 18, 2026, 3:59 PM EST

ZincX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.200.220.170.170.17-17.07%293,000
Sep 17, 20260.210.230.210.210.21-110,025
Sep 16, 20260.210.210.200.210.212.50%55,700
Sep 15, 20260.220.220.200.200.20-6.98%399,250
Sep 14, 20260.230.240.210.220.22-1,580,800
Sep 11, 20260.220.240.200.220.22-1,970,005
Sep 10, 20260.250.250.200.220.22-14.00%902,755
Sep 9, 20260.230.250.230.250.258.70%507,343
Sep 8, 20260.240.240.230.230.23-2.13%68,497
Sep 4, 20260.200.240.200.240.2414.63%1,076,550
Sep 3, 20260.200.210.200.210.212.50%511,533
Sep 2, 20260.190.200.180.200.20-744,159
Sep 1, 20260.190.220.190.200.2011.11%809,101
Aug 31, 20260.140.180.140.180.1833.33%1,779,836
Aug 28, 20260.130.150.130.140.1412.50%269,124
Aug 27, 20260.130.140.120.120.12-4.00%206,035
Aug 26, 20260.100.140.100.130.1331.58%2,894,400
Aug 25, 20260.090.100.090.100.10-316,028
Aug 24, 20260.080.100.080.100.1018.75%457,500
Aug 21, 20260.080.080.080.080.086.67%237,500
Aug 20, 20260.080.080.080.080.08-8,850
Aug 19, 20260.080.080.080.080.08-6.25%6,000
Aug 14, 20260.080.080.080.080.086.67%3,000
Aug 13, 20260.080.080.080.080.08-6.25%123,000
Aug 6, 20260.080.080.080.080.08-5,000
Aug 5, 20260.080.080.080.080.08-55,000
Aug 4, 20260.090.090.070.080.08-117,000
Jul 31, 20260.080.080.080.080.08-29,000
Jul 29, 20260.080.080.080.080.086.67%101,500
Jul 28, 20260.080.080.080.080.08-6.25%159,100
Jul 23, 20260.080.080.080.080.08-33,115
Jul 20, 20260.090.090.080.080.08-63,050
Jul 16, 20260.080.080.080.080.08-5.88%1,000
Jul 15, 20260.090.090.090.090.096.25%2,500
Jul 14, 20260.080.080.080.080.08-5.88%12,000
Jul 8, 20260.090.090.090.090.09-5.56%2,000
Jul 3, 20260.090.090.090.090.095.88%10,000
Jun 29, 20260.090.090.090.090.09-5.56%24,000
Jun 24, 20260.090.090.090.090.095.88%3,000
Jun 23, 20260.090.090.090.090.09-5.56%1,000
Jun 22, 20260.090.090.090.090.095.88%11,000
Jun 19, 20260.090.090.090.090.096.25%16,000
Jun 18, 20260.080.080.080.080.08-5.88%1,177
Jun 17, 20260.090.090.090.090.096.25%10,000
Jun 16, 20260.080.080.080.080.08-5.88%45,000
Jun 15, 20260.090.090.090.090.09-2,000
Jun 11, 20260.090.090.090.090.096.25%32,000
Jun 5, 20260.080.080.080.080.08-5.88%75,000
Jun 4, 20260.090.090.090.090.09-19,000
Jun 3, 20260.080.090.080.090.09-6,000