Zefiro Methane Corp. (NEO:ZEFI)
Canada
· Delayed Price · Currency is CAD 0.2450
-0.0400 (-14.04%)
May 14, 2025, 4:00 PM EDT
Zefiro Methane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.28 | 0.29 | 0.10 | 0.25 | - | -14.04% | 895,852 |
| May 13, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | - | -13.64% | 215,374 |
| May 12, 2025 | 0.32 | 0.33 | 0.27 | 0.33 | - | - | 48,000 |
| May 9, 2025 | 0.35 | 0.35 | 0.25 | 0.33 | - | -5.71% | 235,208 |
| May 8, 2025 | 0.40 | 0.40 | 0.30 | 0.35 | - | -12.50% | 196,204 |
| May 7, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | - | - | 17,000 |
| May 6, 2025 | 0.38 | 0.41 | 0.34 | 0.40 | - | - | 90,950 |
| May 5, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | - | 25,500 |
| May 2, 2025 | 0.40 | 0.43 | 0.38 | 0.40 | - | - | 62,200 |
| May 1, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | - | -6.98% | 47,835 |
| Apr 30, 2025 | 0.40 | 0.45 | 0.39 | 0.43 | - | -4.44% | 28,500 |
| Apr 29, 2025 | 0.42 | 0.46 | 0.38 | 0.45 | - | 7.14% | 72,525 |
| Apr 28, 2025 | 0.43 | 0.45 | 0.39 | 0.42 | - | -7.69% | 132,250 |
| Apr 25, 2025 | 0.45 | 0.46 | 0.38 | 0.46 | - | 1.11% | 315,300 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | - | -10.00% | 112,000 |
| 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 |