Zeus North America Mining Corp. (CSE:ZEUS)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0150 (9.09%)
Sep 18, 2026, 3:55 PM EST
Zeus North America Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 64,000 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 8,500 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 6,000 |
| Sep 14, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 17,500 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 27,500 |
| Sep 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 20,000 |
| Sep 9, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 114,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 101,100 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,000 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 11,500 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 46,000 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,500 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 62,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 119,100 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 500 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 12,500 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 11,000 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,053 |
| Aug 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 6,500 |
| Aug 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 14,000 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 26,500 |
| Aug 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 45,000 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 35,500 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 27,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 22,000 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 42,300 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 29,919 |
| Jul 31, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 26,500 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 7,108 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 222,506 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -7.50% | 140,200 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,500 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 87,860 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 105,000 |
| Jul 22, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 149,500 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 22,500 |
| Jul 20, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 142,500 |
| Jul 17, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 185,000 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 11,500 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 158,500 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 12,200 |
| Jul 13, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.22% | 92,551 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -8.16% | 194,450 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.95% | 248,521 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 24,500 |
| Jul 7, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 48,500 |
| Jul 6, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 63,500 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 21,410 |