Zeus North America Mining Corp. (CSE:ZEUS)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0050 (2.56%)
Apr 25, 2025, 4:00 PM EDT
Zeus North America Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | - | -3.85% | 258,260 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.89% | 149,100 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 134,083 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | -3.85% | 198,000 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 343,050 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 174,595 |
| Mar 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 202,600 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -10.71% | 272,700 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 91,500 |
| Mar 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 11.54% | 201,200 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 67,500 |
| Mar 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 62,000 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | 4.00% | 265,850 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 79,500 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 39,800 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | 2.04% | 59,000 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -9.26% | 39,000 |
| Mar 3, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | - | 1.89% | 96,210 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 8,000 |
| Feb 27, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.00% | 93,500 |
| Feb 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 20,000 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,500 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 99,000 |
| Feb 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.85% | 40,259 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -10.00% | 107,000 |
| Feb 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 9,500 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 146,500 |
| Feb 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 24,000 |