Zefiro Methane Corp. (NEO: ZEFI)
Canada
· Delayed Price · Currency is CAD 0.680
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Zefiro Methane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.68 | 0.70 | 0.60 | 0.68 | - | - | 1,000 |
| Dec 19, 2024 | 0.69 | 0.69 | 0.66 | 0.68 | - | - | 28,900 |
| Dec 18, 2024 | 0.70 | 0.70 | 0.68 | 0.68 | - | -4.23% | 47,000 |
| Dec 17, 2024 | 0.70 | 0.71 | 0.68 | 0.71 | - | - | 14,000 |
| Dec 16, 2024 | 0.74 | 0.74 | 0.69 | 0.71 | - | -5.33% | 28,700 |
| Dec 13, 2024 | 0.73 | 0.75 | 0.69 | 0.75 | - | 2.74% | 91,800 |
| Dec 12, 2024 | 0.77 | 0.77 | 0.72 | 0.73 | - | -6.41% | 50,800 |
| Dec 11, 2024 | 0.78 | 0.79 | 0.78 | 0.78 | - | - | 8,500 |
| Dec 10, 2024 | 0.78 | 0.78 | 0.74 | 0.78 | - | 1.30% | 54,875 |
| Dec 9, 2024 | 0.80 | 0.80 | 0.76 | 0.77 | - | -1.28% | 107,600 |
| Dec 6, 2024 | 0.80 | 0.81 | 0.78 | 0.78 | - | -1.27% | 28,100 |
| Dec 5, 2024 | 0.84 | 0.84 | 0.79 | 0.79 | - | -4.82% | 51,549 |
| Dec 4, 2024 | 0.82 | 0.83 | 0.75 | 0.83 | - | 1.22% | 105,000 |
| Dec 3, 2024 | 0.84 | 0.84 | 0.80 | 0.82 | - | -2.96% | 100,452 |
| Dec 2, 2024 | 0.83 | 0.85 | 0.82 | 0.85 | - | 1.81% | 50,411 |
| Nov 29, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | - | - | 96,601 |
| Nov 28, 2024 | 0.83 | 0.83 | 0.81 | 0.83 | - | -1.19% | 40,000 |
| Nov 27, 2024 | 0.85 | 0.85 | 0.83 | 0.84 | - | 2.44% | 123,000 |
| Nov 26, 2024 | 0.87 | 0.88 | 0.82 | 0.82 | - | -4.65% | 144,600 |
| Nov 25, 2024 | 0.90 | 0.91 | 0.86 | 0.86 | - | -4.44% | 77,319 |
| Nov 22, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | - | 8.43% | 184,650 |
| Nov 21, 2024 | 0.79 | 0.89 | 0.79 | 0.83 | - | 7.79% | 292,550 |
| Nov 20, 2024 | 0.79 | 0.79 | 0.76 | 0.77 | - | -2.53% | 201,900 |
| Nov 19, 2024 | 0.75 | 0.79 | 0.75 | 0.79 | - | 3.95% | 255,824 |
| Nov 18, 2024 | 0.71 | 0.76 | 0.68 | 0.76 | - | 5.56% | 282,777 |
| Nov 15, 2024 | 0.68 | 0.72 | 0.67 | 0.72 | - | 9.09% | 345,850 |
| Nov 14, 2024 | 0.63 | 0.67 | 0.63 | 0.66 | - | 4.76% | 45,600 |
| Nov 13, 2024 | 0.65 | 0.68 | 0.60 | 0.63 | - | 10.53% | 311,850 |
| Nov 12, 2024 | 0.68 | 0.68 | 0.57 | 0.57 | - | -17.39% | 198,611 |
| Nov 11, 2024 | 0.69 | 0.69 | 0.62 | 0.69 | - | -1.43% | 97,750 |
| Nov 8, 2024 | 0.70 | 0.72 | 0.67 | 0.70 | - | - | 80,070 |
| Nov 7, 2024 | 0.69 | 0.70 | 0.67 | 0.70 | - | 1.45% | 81,500 |
| Nov 6, 2024 | 0.69 | 0.69 | 0.60 | 0.69 | - | -4.17% | 900,600 |
| Nov 5, 2024 | 0.70 | 0.72 | 0.66 | 0.72 | - | -1.37% | 181,469 |
| Nov 4, 2024 | 0.65 | 0.73 | 0.62 | 0.73 | - | 14.06% | 291,500 |
| Nov 1, 2024 | 0.65 | 0.67 | 0.64 | 0.64 | - | -5.88% | 76,000 |
| Oct 31, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4.62% | 2,000 |
| Oct 30, 2024 | 0.65 | 0.67 | 0.64 | 0.65 | - | - | 132,000 |
| Oct 29, 2024 | 0.65 | 0.66 | 0.62 | 0.65 | - | -2.99% | 368,700 |
| Oct 28, 2024 | 0.70 | 0.70 | 0.64 | 0.67 | - | -1.47% | 206,700 |
| Oct 25, 2024 | 0.62 | 0.69 | 0.61 | 0.68 | - | 9.68% | 517,723 |
| Oct 24, 2024 | 0.67 | 0.67 | 0.55 | 0.62 | - | - | 384,558 |
| Oct 23, 2024 | 0.50 | 0.70 | 0.50 | 0.62 | - | 10.71% | 753,242 |
| Oct 22, 2024 | 0.50 | 0.59 | 0.45 | 0.56 | - | 3.70% | 556,047 |
| Oct 21, 2024 | 0.74 | 0.74 | 0.54 | 0.54 | - | -29.87% | 281,025 |
| Oct 18, 2024 | 0.79 | 0.79 | 0.72 | 0.77 | - | -2.53% | 70,044 |
| Oct 17, 2024 | 0.80 | 0.80 | 0.78 | 0.79 | - | - | 52,525 |
| Oct 16, 2024 | 0.79 | 0.83 | 0.76 | 0.79 | - | 3.95% | 100,600 |
| Oct 15, 2024 | 0.90 | 0.90 | 0.71 | 0.76 | - | -15.56% | 196,490 |
| Oct 11, 2024 | 1.13 | 1.13 | 0.90 | 0.90 | - | -20.35% | 122,650 |
| Oct 10, 2024 | 1.14 | 1.14 | 1.10 | 1.13 | - | -0.88% | 105,700 |
| Oct 9, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | - | -2.56% | 1,000 |
| Oct 8, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 700 |
| Oct 7, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | 800 |
| Oct 4, 2024 | 1.20 | 1.21 | 1.19 | 1.19 | - | -1.65% | 28,000 |
| Oct 3, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5.22% | 1,000 |
| Oct 2, 2024 | 1.20 | 1.20 | 1.13 | 1.15 | - | -4.17% | 64,530 |
| Oct 1, 2024 | 1.20 | 1.21 | 1.15 | 1.20 | - | 2.56% | 38,950 |
| Sep 30, 2024 | 1.15 | 1.20 | 1.15 | 1.17 | - | -2.50% | 105,080 |
| Sep 27, 2024 | 1.21 | 1.21 | 1.16 | 1.20 | - | - | 51,100 |
| Sep 26, 2024 | 1.19 | 1.20 | 1.16 | 1.20 | - | 0.84% | 30,873 |
| Sep 25, 2024 | 1.20 | 1.20 | 1.15 | 1.19 | - | -0.83% | 36,325 |
| Sep 24, 2024 | 1.24 | 1.25 | 1.18 | 1.20 | - | -0.83% | 34,815 |
| Sep 23, 2024 | 1.23 | 1.24 | 1.19 | 1.21 | - | -1.63% | 35,140 |
| Sep 20, 2024 | 1.23 | 1.25 | 1.20 | 1.23 | - | 0.82% | 400 |
| Sep 19, 2024 | 1.14 | 1.22 | 1.12 | 1.22 | - | 7.02% | 66,200 |
| Sep 18, 2024 | 1.14 | 1.16 | 1.12 | 1.14 | - | 0.88% | 8,000 |
| Sep 17, 2024 | 1.14 | 1.17 | 1.10 | 1.13 | - | -0.88% | 20,977 |
| Sep 16, 2024 | 1.25 | 1.25 | 1.10 | 1.14 | - | - | 41,400 |
| Sep 13, 2024 | 1.15 | 1.15 | 1.10 | 1.14 | - | 0.88% | 13,550 |
| Sep 12, 2024 | 1.11 | 1.16 | 1.10 | 1.13 | - | 2.73% | 20,300 |
| Sep 11, 2024 | 1.10 | 1.10 | 1.04 | 1.10 | - | - | 24,200 |
| Sep 10, 2024 | 1.11 | 1.15 | 1.07 | 1.10 | - | -0.90% | 35,400 |
| Sep 9, 2024 | 1.17 | 1.17 | 1.09 | 1.11 | - | -5.13% | 21,400 |
| Sep 6, 2024 | 1.17 | 1.17 | 1.15 | 1.17 | - | 0.86% | 10,200 |
| Sep 5, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | - | -3.33% | 12,200 |
| Sep 4, 2024 | 1.20 | 1.20 | 1.17 | 1.20 | - | -0.83% | 12,678 |
| Sep 3, 2024 | 1.24 | 1.24 | 1.14 | 1.21 | - | -2.42% | 30,622 |
| Aug 30, 2024 | 1.22 | 1.24 | 1.16 | 1.24 | - | 1.64% | 49,100 |
| Aug 29, 2024 | 1.28 | 1.29 | 1.19 | 1.22 | - | -6.15% | 33,400 |
| Aug 28, 2024 | 1.29 | 1.30 | 1.20 | 1.30 | - | 0.78% | 48,200 |
| Aug 27, 2024 | 1.27 | 1.29 | 1.20 | 1.29 | - | 1.57% | 44,700 |
| Aug 26, 2024 | 1.22 | 1.27 | 1.16 | 1.27 | - | 5.83% | 18,299 |
| Aug 23, 2024 | 1.10 | 1.22 | 1.09 | 1.20 | - | -6.25% | 46,699 |
| Aug 22, 2024 | 1.27 | 1.29 | 1.19 | 1.28 | - | -0.78% | 35,900 |
| Aug 21, 2024 | 1.25 | 1.38 | 1.15 | 1.29 | - | 7.50% | 56,910 |
| Aug 20, 2024 | 1.18 | 1.20 | 1.10 | 1.20 | - | 4.35% | 18,777 |
| Aug 19, 2024 | 1.14 | 1.18 | 1.10 | 1.15 | - | 1.77% | 21,500 |
| Aug 16, 2024 | 1.15 | 1.15 | 1.09 | 1.13 | - | -4.24% | 29,870 |
| Aug 15, 2024 | 1.27 | 1.27 | 1.05 | 1.18 | - | -7.09% | 74,288 |
| Aug 14, 2024 | 1.30 | 1.30 | 1.10 | 1.27 | - | -2.31% | 43,603 |
| Aug 13, 2024 | 1.30 | 1.32 | 1.28 | 1.30 | - | 1.56% | 21,946 |
| Aug 12, 2024 | 1.38 | 1.38 | 1.27 | 1.28 | - | -7.25% | 13,600 |
| Aug 9, 2024 | 1.39 | 1.39 | 1.30 | 1.38 | - | 0.73% | 25,800 |
| Aug 8, 2024 | 1.40 | 1.41 | 1.25 | 1.37 | - | -2.84% | 34,855 |
| Aug 7, 2024 | 1.45 | 1.47 | 1.38 | 1.41 | - | -4.73% | 27,800 |
| Aug 6, 2024 | 1.48 | 1.48 | 1.40 | 1.48 | - | 5.71% | 30,649 |
| Aug 2, 2024 | 1.40 | 1.49 | 1.30 | 1.40 | - | -3.45% | 30,307 |
| Aug 1, 2024 | 1.43 | 1.50 | 1.34 | 1.45 | - | 1.40% | 56,809 |
| Jul 31, 2024 | 1.34 | 1.43 | 1.34 | 1.43 | - | 6.72% | 31,039 |