Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ZincX Resources Corp. (ZNX.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1250+0.0050 (+4.17%)
At close: 03:26PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.13000.13000.13000.13000.13007,500
Jan 26, 20230.11000.12000.11000.12000.1200106,000
Jan 25, 20230.10000.11000.10000.10000.100035,500
Jan 24, 20230.09000.10000.09000.10000.100046,000
Jan 23, 20230.09000.09000.09000.09000.090023,800
Jan 20, 20230.09000.09000.09000.09000.090054,000
Jan 19, 20230.08000.08000.08000.08000.080030,000
Jan 18, 20230.08000.08000.08000.08000.080013,000
Jan 17, 20230.08000.08000.08000.08000.08004,000
Jan 16, 20230.08000.08000.08000.08000.08009,000
Jan 13, 20230.08000.08000.08000.08000.080050,000
Jan 12, 20230.08000.08000.07000.08000.0800478,000
Jan 11, 20230.08000.08000.08000.08000.08001,200
Jan 10, 20230.08000.08000.08000.08000.080040,000
Jan 09, 20230.07000.08000.07000.08000.080093,000
Jan 06, 20230.07000.07000.07000.07000.070064,000
Jan 05, 20230.07000.07000.07000.07000.070033,000
Jan 04, 20230.07000.07000.07000.07000.070036,500
Jan 03, 20230.07000.07000.07000.07000.0700140,000
Dec 30, 20220.07000.07000.07000.07000.070032,000
Dec 29, 20220.08000.08000.08000.08000.0800-
Dec 28, 20220.07000.08000.07000.08000.080061,000
Dec 23, 20220.07000.07000.07000.07000.070071,000
Dec 22, 20220.08000.08000.08000.08000.08004,200
Dec 21, 20220.08000.08000.08000.08000.080045,000
Dec 20, 20220.08000.08000.08000.08000.0800-
Dec 19, 20220.08000.08000.08000.08000.080034,000
Dec 16, 20220.08000.08000.08000.08000.0800137,000
Dec 15, 20220.08000.08000.08000.08000.080013,000
Dec 14, 20220.08000.08000.08000.08000.0800-
Dec 13, 20220.08000.08000.08000.08000.08007,000
Dec 12, 20220.08000.08000.08000.08000.0800-
Dec 09, 20220.08000.08000.08000.08000.08003,000
Dec 08, 20220.07000.07000.07000.07000.07001,000
Dec 07, 20220.07000.07000.07000.07000.070012,000
Dec 06, 20220.07000.08000.07000.08000.080028,000
Dec 05, 20220.08000.08000.08000.08000.080027,000
Dec 02, 20220.08000.08000.08000.08000.0800-
Dec 01, 20220.08000.08000.08000.08000.08001,000
Nov 30, 20220.09000.09000.09000.09000.0900-
Nov 29, 20220.07000.09000.06000.09000.0900690,200
Nov 28, 20220.08000.08000.08000.08000.080043,000
Nov 25, 20220.08000.08000.07000.08000.0800169,000
Nov 24, 20220.09000.09000.09000.09000.0900-
Nov 23, 20220.08000.09000.08000.09000.090023,000
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.0800-
Nov 16, 20220.08000.08000.08000.08000.08009,500
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.08005,000
Nov 10, 20220.08000.08000.08000.08000.08005,000
Nov 09, 20220.08000.08000.08000.08000.080075,500
Nov 08, 20220.08000.08000.08000.08000.0800-
Nov 07, 20220.08000.08000.08000.08000.08005,000
Nov 04, 20220.08000.08000.08000.08000.080010,000
Nov 03, 20220.08000.08000.08000.08000.0800-
Nov 02, 20220.08000.08000.08000.08000.0800-
Nov 01, 20220.08000.08000.07000.08000.0800177,000
Oct 31, 20220.08000.08000.08000.08000.0800-
Oct 28, 20220.08000.08000.08000.08000.0800-
Oct 27, 20220.08000.08000.08000.08000.0800-
Oct 26, 20220.08000.08000.08000.08000.0800-
Oct 25, 20220.08000.08000.08000.08000.0800-
Oct 24, 20220.08000.08000.08000.08000.0800-
Oct 21, 20220.08000.08000.08000.08000.080011,500
Oct 20, 20220.08000.08000.08000.08000.0800-
Oct 19, 20220.08000.08000.08000.08000.08007,500
Oct 18, 20220.08000.08000.08000.08000.0800-
Oct 17, 20220.08000.08000.08000.08000.08001,100
Oct 14, 20220.09000.09000.08000.08000.080058,000
Oct 13, 20220.09000.09000.09000.09000.090025,000
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.10001,900
Oct 07, 20220.09000.09000.09000.09000.09001,500
Oct 06, 20220.09000.09000.09000.09000.0900-
Oct 05, 20220.09000.09000.09000.09000.0900-
Oct 04, 20220.09000.09000.09000.09000.09008,000
Oct 03, 20220.09000.09000.09000.09000.0900-
Sep 30, 20220.09000.09000.09000.09000.090033,000
Sep 29, 20220.09000.09000.09000.09000.09006,000
Sep 28, 20220.09000.09000.09000.09000.09002,500
Sep 27, 20220.09000.09000.09000.09000.0900-
Sep 26, 20220.09000.09000.09000.09000.0900-
Sep 23, 20220.09000.09000.09000.09000.090050,000
Sep 22, 20220.10000.10000.10000.10000.100013,000
Sep 21, 20220.10000.10000.10000.10000.1000-
Sep 20, 20220.10000.10000.10000.10000.1000-
Sep 19, 20220.10000.10000.10000.10000.1000-
Sep 16, 20220.10000.10000.10000.10000.100035,600
Sep 15, 20220.10000.10000.10000.10000.1000-
Sep 14, 20220.10000.10000.10000.10000.1000-
Sep 13, 20220.10000.10000.10000.10000.1000105,000
Sep 12, 20220.10000.10000.10000.10000.1000-
Sep 09, 20220.10000.10000.10000.10000.10002,000
Sep 08, 20220.10000.10000.10000.10000.100010,500
Sep 07, 20220.10000.10000.10000.10000.100030,000
Sep 06, 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement