Zephyr Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.40	2.41	2.30	2.40	2.40	-	214,864
Dec 4, 2025	2.40	2.45	2.30	2.40	2.40	-	3,031,778
Dec 3, 2025	2.30	2.50	2.32	2.40	2.40	4.35%	1,262,091
Dec 2, 2025	2.30	2.40	2.20	2.30	2.30	-	10,123,440
Dec 1, 2025	2.39	2.37	2.37	2.30	2.30	-2.13%	2,468,589
Nov 28, 2025	2.40	2.50	2.30	2.35	2.35	-2.08%	3,746,925
Nov 27, 2025	2.55	2.54	2.30	2.40	2.40	-5.88%	4,318,387
Nov 26, 2025	2.55	2.60	2.50	2.55	2.55	-	2,231,719
Nov 25, 2025	2.50	2.60	2.40	2.55	2.55	2.00%	1,865,865
Nov 24, 2025	2.45	2.60	2.43	2.50	2.50	2.04%	2,797,763
Nov 21, 2025	2.45	2.49	2.40	2.45	2.45	-	2,954,434
Nov 20, 2025	2.45	2.60	2.40	2.45	2.45	2.08%	3,394,001
Nov 19, 2025	2.25	2.48	2.25	2.40	2.40	6.67%	2,701,799
Nov 18, 2025	2.45	2.44	2.29	2.25	2.25	-8.16%	2,118,164
Nov 17, 2025	2.55	2.53	2.40	2.45	2.45	-3.92%	3,276,080
Nov 14, 2025	2.55	2.55	2.50	2.55	2.55	-	1,427,680
Nov 13, 2025	2.55	2.60	2.52	2.55	2.55	-1.92%	3,588,040
Nov 12, 2025	2.65	2.68	2.55	2.60	2.60	-3.70%	3,571,492
Nov 11, 2025	2.65	2.70	2.61	2.70	2.70	1.89%	1,927,284
Nov 10, 2025	2.50	2.80	2.50	2.65	2.65	8.16%	4,596,728
Nov 7, 2025	2.65	2.65	2.40	2.45	2.45	-7.55%	32,644,000
Nov 6, 2025	2.65	2.70	2.61	2.65	2.65	-1.85%	3,292,648
Nov 5, 2025	2.70	2.79	2.60	2.70	2.70	-	13,981,800
Nov 4, 2025	2.65	2.80	2.63	2.70	2.70	1.89%	5,242,859
Nov 3, 2025	2.75	2.77	2.62	2.65	2.65	-3.64%	5,561,292
Oct 31, 2025	2.75	2.79	2.70	2.75	2.75	-	3,359,945
Oct 30, 2025	2.90	2.95	2.70	2.75	2.75	-5.17%	5,515,878
Oct 29, 2025	2.80	3.02	2.81	2.90	2.90	3.57%	8,368,228
Oct 28, 2025	2.80	2.89	2.76	2.80	2.80	-	4,356,966
Oct 27, 2025	2.90	2.93	2.73	2.80	2.80	-3.45%	1,962,016
Oct 24, 2025	2.90	2.98	2.80	2.90	2.90	-	3,130,236
Oct 23, 2025	3.00	3.03	2.84	2.90	2.90	-3.33%	1,863,529
Oct 22, 2025	2.85	3.08	2.83	3.00	3.00	5.26%	6,018,081
Oct 21, 2025	2.90	2.90	2.80	2.85	2.85	-1.72%	1,551,497
Oct 20, 2025	2.90	3.00	2.80	2.90	2.90	-	1,811,517
Oct 17, 2025	3.00	3.04	2.80	2.90	2.90	-3.33%	5,460,108
Oct 16, 2025	3.20	3.20	2.90	3.00	3.00	-6.25%	4,222,760
Oct 15, 2025	3.25	3.23	3.03	3.20	3.20	-3.03%	1,965,755
Oct 14, 2025	3.25	3.38	3.12	3.30	3.30	0.61%	3,928,100
Oct 13, 2025	3.20	3.37	3.00	3.28	3.28	2.50%	1,723,595
Oct 10, 2025	3.20	3.40	3.14	3.20	3.20	-	3,224,687
Oct 9, 2025	3.20	3.40	3.00	3.20	3.20	-	2,618,267
Oct 8, 2025	3.20	3.30	3.00	3.20	3.20	-	4,733,165
Oct 7, 2025	3.10	3.50	3.03	3.20	3.20	1.59%	6,108,561
Oct 6, 2025	2.95	3.24	2.92	3.15	3.15	8.62%	12,179,470
Oct 3, 2025	2.85	2.99	2.70	2.90	2.90	1.75%	1,998,302
Oct 2, 2025	2.75	3.00	2.72	2.85	2.85	-1.72%	1,911,463
Oct 1, 2025	2.70	2.90	2.68	2.90	2.90	7.41%	2,569,304
Sep 30, 2025	2.85	2.86	2.62	2.70	2.70	-10.00%	6,683,208
Sep 29, 2025	2.90	3.00	2.83	3.00	3.00	3.45%	4,431,835