ZincX Resources Corp(DE:M9R)
€0.16-0.01 (-8.57%)
DE:M9R
ZincX Resources Corp historical prices
€0.16
At close:-0.01 (-8.57%)
ZincX Resources Corp (M9R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 0 | 0.00 |
| Nov 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 2,500 | 0.08 |
| Nov 09, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +1.14% | 0 | 0.00 |
| Nov 06, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | +3.53% | 0 | 0.00 |
| Nov 05, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 0 | 0.00 |
| Nov 04, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.23% | 0 | 0.00 |
| Nov 03, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.63% | 0 | 0.00 |
| Nov 02, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.10% | 118,010 | 3.95 |
| Oct 30, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | +16.67% | 5,500 | 0.18 |
| Oct 29, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | +5.26% | 8,639 | 0.29 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 0 | 0.00 |
| Oct 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | +7.65% | 0 | 0.00 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 14,390 | 0.48 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +1.73% | 80,000 | 2.81 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.58% | 0 | 0.00 |
| Oct 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 0 | 0.00 |
| Oct 19, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +9.38% | 6,000 | 0.21 |
| Oct 16, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | +5.26% | 39,780 | 1.42 |
| Oct 15, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.00% | 63,150 | 2.34 |
| Oct 13, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | +12.59% | 91,430 | 3.58 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.18% | 0 | 0.00 |
| Oct 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 34,063 | 1.36 |
| Oct 08, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 11,000 | 0.44 |
| Oct 07, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.66% | 0 | 0.00 |
| Oct 05, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 0 | 0.00 |
| Oct 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.67% | 0 | 0.00 |
| Oct 01, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +8.43% | 10,000 | 0.41 |
| Sep 30, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.35% | 11,500 | 0.47 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | +13.33% | 93,467 | 4.06 |
| Sep 28, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | +17.19% | 61,050 | 2.77 |
| Sep 25, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | +7.56% | 50,000 | 2.27 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 0 | 0.00 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.84% | 500 | 0.02 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 40,500 | 1.89 |
| Sep 21, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | +17.82% | 0 | 0.00 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -17.89% | 0 | 0.00 |
| Sep 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | +3.36% | 20,000 | 0.95 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 0 | 0.00 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 175,000 | 9.56 |
| Sep 14, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | +2.44% | 2,500 | 0.14 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -16.33% | 1,500 | 0.08 |
| Sep 09, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +8.89% | 54,500 | 3.12 |
| Sep 08, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 35,000 | 2.07 |
| Sep 07, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +2.96% | 15,100 | 0.90 |
| Sep 04, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | +5.47% | 2,400 | 0.14 |
