InZinc Mining Ltd (IZN)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -20 | 0.025 | 0.025 | 0.025 | 9000 | 0.025 | CS |
| 4 | -0.01 | -33.3333333333 | 0.03 | 0.03 | 0.025 | 84000 | 0.02505952 | CS |
| 12 | -0.01 | -33.3333333333 | 0.03 | 0.045 | 0.02 | 105958 | 0.03199909 | CS |
| 26 | 0.005 | 33.3333333333 | 0.015 | 0.045 | 0.015 | 104297 | 0.02801941 | CS |
| 52 | -0.005 | -20 | 0.025 | 0.065 | 0.015 | 139875 | 0.03399179 | CS |
| 156 | -0.015 | -42.8571428571 | 0.035 | 0.085 | 0.015 | 126031 | 0.041757 | CS |
| 260 | -0.02 | -50 | 0.04 | 0.085 | 0.005 | 123312 | 0.0360458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721684400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721425200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1721338800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9000 |
| 1721252400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721166000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721079600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720820400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 105000 |
| 1720734000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 328000 |
| 1720647600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1720561200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1720474800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720215600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1720129200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720042800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719956400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1719610800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1 |
| 1719524400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 270000 |
| 1719438000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719351600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1719265200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 59000 |
| 1719006000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718919600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718833200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 190000 |
| 1718746800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 98000 |
| 1718660400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 19000 |
| 1718228400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 21890 |
| 1718142000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718055600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4728 |
| 1717796400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1717710000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1717623600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 214000 |
| 1717537200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717450800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1717191600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717105200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 13000 |
| 1717018800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 90000 |
| 1716932400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716846000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1716586800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716500400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3000 |
| 1716414000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716327600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 387728 |
| 1715982000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 141000 |
| 1715895600 | 0.04 | 0.015 | 60.00 | 0.03 | 0.045 | 0.03 | 1094500 |
| 1715809200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 22000 |
| 1715722800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715636400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 37000 |
| 1715377200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715290800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.02 | 253000 |
| 1715204400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21666 |
| 1715118000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715031600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 22000 |
| 1714772400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 95000 |
| 1714686000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1714599600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714513200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1714426800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1714167600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714081200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 38000 |
| 1713994800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
