ZincX Resources Corp. (ZNX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 11:10AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,100 |
| Apr 30, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 33,000 |
| Apr 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 115,000 |
| Apr 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,000 |
| Apr 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 100,200 |
| Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
| Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
| Apr 19, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 113,000 |
| Apr 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 150,000 |
| Apr 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Apr 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Apr 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| Apr 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Apr 03, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 346,800 |
| Apr 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
| Apr 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 360,000 |
| Mar 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 15,100 |
| Mar 27, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 105,000 |
| Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Mar 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 316,100 |
| Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
| Mar 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,500 |
| Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 15, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 97,000 |
| Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| Mar 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
| Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 537,000 |
| Mar 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Mar 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 23,000 |
| Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 119,000 |
| Feb 28, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 40,100 |
| Feb 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
| Feb 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
| Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,100 |
| Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 113,000 |
| Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,800 |
| Feb 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 06, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 74,000 |
| Feb 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 65,000 |
| Feb 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 231,000 |
| Feb 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 72,000 |
| Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
| Jan 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jan 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jan 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
| Jan 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| Jan 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 15,000 |
| Jan 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,400 |
| Jan 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
| Jan 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,800 |
| Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,000 |
| Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,500 |
| Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,000 |
| Jan 04, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 8,000 |
| Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
| Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,900 |
| Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 605,000 |
| Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 410,800 |
| Dec 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| Dec 22, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 126,000 |
| Dec 21, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 121,000 |
| Dec 20, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 39,000 |
| Dec 19, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 23,000 |
| Dec 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 51,000 |
| Dec 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 42,000 |
| Dec 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| Dec 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 12, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 11, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 08, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 07, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 40,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.