Skip to main content
logo
ZincX Resources Corp. (TSXV:ZNX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Jun 29, 2026, 2:06 PM EST

ZincX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 20260.080.090.080.090.09-93,000
Jun 1, 20260.090.090.090.090.096.25%1,177
May 29, 20260.080.080.080.080.08-7,957
May 27, 20260.080.080.080.080.08-12,000
May 21, 20260.080.080.080.080.08-2,500
May 20, 20260.080.080.080.080.08-3,000
May 19, 20260.080.080.080.080.08-5.88%87,412
May 8, 20260.090.090.090.090.09-5.56%34,000
Apr 28, 20260.090.090.090.090.09-176,052
Apr 27, 20260.090.090.090.090.095.88%1,000
Apr 22, 20260.090.090.090.090.09-10,000
Apr 17, 20260.090.090.090.090.09-5,000
Apr 16, 20260.090.090.090.090.09-1,000
Apr 14, 20260.090.090.090.090.09-5.56%1,000
Apr 13, 20260.090.090.090.090.095.88%10,000
Apr 10, 20260.090.090.090.090.09-8,000
Apr 8, 20260.090.090.090.090.09-6,000
Apr 7, 20260.090.090.090.090.09-64,200
Mar 30, 20260.090.090.090.090.09-5.56%2,000
Mar 24, 20260.090.090.090.090.095.88%68,000
Mar 23, 20260.090.090.090.090.09-5,025
Mar 20, 20260.090.090.080.090.09-58,006
Mar 19, 20260.090.090.090.090.09-5.56%47,000
Mar 18, 20260.090.090.090.090.09-12,000
Mar 17, 20260.090.090.090.090.09-10,000
Mar 16, 20260.090.090.090.090.095.88%6,000
Mar 13, 20260.090.090.080.090.09-5.56%53,000
Mar 11, 20260.090.090.090.090.09-37,000
Mar 10, 20260.090.090.090.090.095.88%12,000
Mar 9, 20260.090.090.090.090.09-5.56%35,000
Mar 6, 20260.090.090.090.090.09-50,000
Mar 5, 20260.090.100.090.090.0912.50%79,000
Mar 4, 20260.090.090.080.080.08-87,000
Mar 3, 20260.090.090.080.080.08-155,000
Feb 27, 20260.080.080.080.080.08-19,045
Feb 26, 20260.080.080.080.080.086.67%12,007
Feb 24, 20260.080.080.080.080.08-6.25%15,370