Zefiro Methane Corp. (NEO:ZEFI)
Canada
· Delayed Price · Currency is CAD 0.4500
-0.0400 (-8.16%)
Apr 23, 2025, 9:30 AM EDT
Zefiro Methane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | - | -10.00% | 47,000 |
| Apr 23, 2025 | 0.48 | 0.50 | 0.44 | 0.50 | - | 2.04% | 212,920 |
| Apr 22, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | - | -2.00% | 48,000 |
| Apr 21, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | - | 20,500 |
| Apr 17, 2025 | 0.44 | 0.50 | 0.43 | 0.50 | - | 2.04% | 43,000 |
| Apr 16, 2025 | 0.46 | 0.51 | 0.45 | 0.49 | - | -3.92% | 11,500 |
| Apr 15, 2025 | 0.50 | 0.57 | 0.44 | 0.51 | - | 2.00% | 142,184 |
| Apr 14, 2025 | 0.45 | 0.50 | 0.42 | 0.50 | - | 4.17% | 10,000 |
| Apr 11, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | - | 3,000 |
| Apr 10, 2025 | 0.48 | 0.48 | 0.41 | 0.48 | - | -2.04% | 37,166 |
| Apr 9, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | - | -2.00% | 5,000 |
| Apr 8, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | - | 13,108 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -5.66% | 12,000 |
| Apr 4, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | - | -1.85% | 37,965 |
| Apr 3, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | - | -5.26% | 72,410 |
| Apr 2, 2025 | 0.54 | 0.58 | 0.54 | 0.57 | - | - | 9,500 |
| Apr 1, 2025 | 0.56 | 0.62 | 0.55 | 0.57 | - | -1.72% | 18,300 |
| Mar 31, 2025 | 0.54 | 0.60 | 0.54 | 0.58 | - | - | 62,700 |
| Mar 28, 2025 | 0.55 | 0.59 | 0.52 | 0.58 | - | - | 62,750 |
| Mar 27, 2025 | 0.46 | 0.60 | 0.44 | 0.58 | - | 18.37% | 65,066 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.44 | 0.49 | - | 4.26% | 19,000 |
| Mar 25, 2025 | 0.45 | 0.49 | 0.43 | 0.47 | - | -2.08% | 14,700 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.43 | 0.48 | - | -2.04% | 48,300 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | - | 13,500 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.43 | 0.49 | - | -2.00% | 54,500 |
| Mar 19, 2025 | 0.46 | 0.50 | 0.43 | 0.50 | - | 8.70% | 38,600 |
| Mar 18, 2025 | 0.42 | 0.50 | 0.40 | 0.46 | - | 2.22% | 47,211 |
| Mar 17, 2025 | 0.44 | 0.50 | 0.38 | 0.45 | - | -10.00% | 80,424 |
| Mar 14, 2025 | 0.43 | 0.50 | 0.42 | 0.50 | - | 6.38% | 53,009 |
| Mar 13, 2025 | 0.40 | 0.47 | 0.39 | 0.47 | - | 4.44% | 41,450 |
| Mar 12, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | - | - | 4,504 |
| Mar 11, 2025 | 0.40 | 0.45 | 0.39 | 0.45 | - | 4.65% | 14,500 |
| Mar 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -8.51% | 1,000 |
| Mar 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 58,000 |
| Mar 6, 2025 | 0.45 | 0.47 | 0.42 | 0.47 | - | - | 16,100 |
| Mar 5, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | -6.00% | 20,000 |
| Mar 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 13,801 |
| Mar 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 30,008 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | - | 28,500 |
| Feb 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -5.66% | 6,200 |
| Feb 26, 2025 | 0.55 | 0.55 | 0.49 | 0.53 | - | -3.64% | 33,000 |
| Feb 25, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | - | - | 15,000 |
| Feb 24, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | - | -3.51% | 9,600 |
| Feb 21, 2025 | 0.49 | 0.58 | 0.49 | 0.57 | - | - | 9,710 |
| Feb 20, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | - | 5.56% | 21,700 |
| Feb 19, 2025 | 0.54 | 0.58 | 0.52 | 0.54 | - | 8.00% | 53,391 |
| Feb 18, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -7.41% | 37,100 |
| Feb 14, 2025 | 0.54 | 0.54 | 0.49 | 0.54 | - | - | 43,400 |
| Feb 13, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -1.82% | 7,000 |
| Feb 12, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | - | -3.51% | 18,700 |