Zeus North America Mining Corp. (CSE:ZEUS)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0050 (5.26%)
Dec 5, 2025, 10:14 AM EST
Zeus North America Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 17,000 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,100 |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 131,000 |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 4,418 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 25,000 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 53,875 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 44,000 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 25,000 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 36,000 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 124,500 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 281,500 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 43,000 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 650 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,000 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 500 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 2,000 |
| Oct 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 164,500 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 189,500 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 24,500 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 23.81% | 93,500 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | - | 86,000 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 17,500 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 120,500 |
| Oct 1, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 16,714 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 28,100 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 2,200 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 5,000 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 253,000 |
| Sep 24, 2025 | 0.11 | 0.15 | 0.09 | 0.15 | 0.15 | 50.00% | 158,500 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 231,910 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 130,200 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 40,000 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -14.29% | 47,306 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 53,500 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 38,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 28,000 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 41,500 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 4,000 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -9.68% | 146,650 |
| Sep 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 14,400 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31,500 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 36,000 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 5,000 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,500 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 41,500 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 131,502 |