Zeus North America Mining Corp. (CSE:ZEUS)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Jun 6, 2025, 4:00 PM EDT
Zeus North America Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 34,500 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 26,066 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 19,150 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 51,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 20,500 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 29, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | -3.33% | 85,500 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,500 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 117,167 |
| May 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 67,100 |
| May 23, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 6.45% | 109,000 |
| May 22, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -8.82% | 192,500 |
| May 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 59,000 |
| May 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 32,500 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 84,500 |
| May 15, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | - | 164,613 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 22,435 |
| May 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 122,800 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 38,125 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 26,090 |
| May 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 8,125 |
| May 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 6,000 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -15.00% | 51,000 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 12,500 |
| Apr 28, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | - | -5.00% | 17,000 |
| Apr 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | 2.56% | 20,500 |
| Apr 24, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 8.33% | 43,500 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 56,163 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 85,131 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 4,200 |
| Apr 17, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 2.78% | 20,000 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 23,300 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.70% | 44,520 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 17,002 |
| Apr 11, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | - | 27,400 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 20,500 |
| Apr 9, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | 2.70% | 13,702 |
| Apr 8, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -7.50% | 19,500 |
| Apr 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -9.09% | 92,293 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -4.35% | 42,500 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.12% | 29,300 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 141,200 |
| Apr 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 125,190 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 3,308 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | - | 172,069 |