Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.43	0.43	0.42	0.42	0.42	-	25,050
Jan 8, 2026	0.40	0.43	0.40	0.42	0.42	9.09%	121,200
Jan 7, 2026	0.38	0.40	0.38	0.39	0.39	8.45%	16,701
Jan 6, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	16,552
Jan 5, 2026	0.37	0.37	0.35	0.36	0.36	-10.00%	41,000
Jan 2, 2026	0.38	0.40	0.38	0.40	0.40	11.11%	26,500
Dec 31, 2025	0.31	0.37	0.31	0.36	0.36	16.13%	38,500
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-11.43%	16,500
Dec 29, 2025	0.35	0.35	0.34	0.35	0.35	16.67%	13,500
Dec 23, 2025	0.30	0.31	0.30	0.30	0.30	-6.25%	26,000
Dec 22, 2025	0.33	0.33	0.32	0.32	0.32	-11.11%	6,500
Dec 19, 2025	0.29	0.36	0.29	0.36	0.36	24.14%	34,500
Dec 17, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	11,500
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	26,271
Dec 15, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	4,000
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-	19,000
Dec 11, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	10,500
Dec 10, 2025	0.31	0.31	0.30	0.31	0.31	-	40,000
Dec 9, 2025	0.33	0.34	0.30	0.31	0.31	-6.06%	67,300
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	4,201
Dec 5, 2025	0.33	0.34	0.32	0.34	0.34	-	36,500
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	5,382
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	15,000
Dec 2, 2025	0.34	0.35	0.33	0.34	0.34	-	13,000
Dec 1, 2025	0.33	0.34	0.30	0.34	0.34	9.68%	66,000
Nov 28, 2025	0.31	0.31	0.29	0.31	0.31	-6.06%	29,300
Nov 27, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	45,720
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	11,500
Nov 25, 2025	0.29	0.32	0.29	0.32	0.32	14.29%	136,000
Nov 24, 2025	0.28	0.28	0.28	0.28	0.28	-	35,600
Nov 21, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	25,500
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	35,500
Nov 19, 2025	0.31	0.31	0.29	0.31	0.31	-	48,962
Nov 18, 2025	0.28	0.31	0.28	0.31	0.31	14.81%	249,050
Nov 17, 2025	0.26	0.27	0.26	0.27	0.27	8.00%	56,500
Nov 14, 2025	0.23	0.25	0.23	0.25	0.25	11.11%	33,500
Nov 12, 2025	0.23	0.23	0.23	0.23	0.23	2.27%	32,500
Nov 11, 2025	0.22	0.22	0.22	0.22	0.22	-4.35%	12,000
Nov 10, 2025	0.24	0.24	0.23	0.23	0.23	-6.12%	8,000
Nov 7, 2025	0.25	0.25	0.25	0.25	0.25	4.26%	4,000
Nov 6, 2025	0.24	0.24	0.23	0.24	0.24	-4.08%	10,500
Nov 5, 2025	0.25	0.25	0.25	0.25	0.25	-2.00%	2,600
Nov 4, 2025	0.24	0.25	0.24	0.25	0.25	-3.85%	63,000
Nov 3, 2025	0.27	0.27	0.26	0.26	0.26	-7.14%	6,000
Oct 30, 2025	0.24	0.29	0.24	0.28	0.28	19.15%	27,500
Oct 29, 2025	0.25	0.25	0.22	0.24	0.24	-12.96%	114,500
Oct 28, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	26,500
Oct 27, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	55,500
Oct 24, 2025	0.27	0.30	0.27	0.29	0.29	3.57%	70,201
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	43,500