Zeus North America Mining Corp. (CSE:ZEUS)
Canada · Delayed Price · Currency is CAD 0.2950
-0.0100 (-3.28%)
May 22, 2026, 3:44 PM EST
Zeus North America Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 20,000 |
| May 20, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 262,000 |
| May 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 7,000 |
| May 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 8,700 |
| May 14, 2026 | 0.27 | 0.36 | 0.27 | 0.32 | 0.32 | 28.00% | 88,500 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 22,473 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.33% | 1,500 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 2,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 6,916 |
| Apr 29, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -10.71% | 70,643 |
| Apr 27, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 16,500 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 24,250 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,250 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -9.68% | 25,625 |
| Apr 16, 2026 | 0.28 | 0.36 | 0.27 | 0.31 | 0.31 | 10.71% | 250,249 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 15,650 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,750 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,750 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 500 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 500 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 97,750 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 3,787 |
| Mar 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 17.39% | 52,975 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 3,500 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 12,250 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 28,750 |
| Mar 13, 2026 | 0.24 | 0.27 | 0.20 | 0.20 | 0.20 | -9.09% | 96,750 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 21,750 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 59,750 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 187,036 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.81% | 22,500 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,600 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 17.39% | 750 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 12,500 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 31,250 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 59,000 |
| Feb 24, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -3.85% | 104,286 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 21,500 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,750 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,800 |
| Feb 18, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 8.70% | 23,750 |
| Feb 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 21,250 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.50% | 52,350 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 1,750 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 4,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 3,500 |