Skip to main content
Zefiro Methane Corp. (NEO: ZEFI)
Canada flag Canada · Delayed Price · Currency is CAD
0.690
+0.010 (1.47%)
Jan 21, 2025, 4:00 PM EST

Zefiro Methane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.680.700.620.69-1.47%50,100
Jan 20, 20250.650.700.640.68--1.45%27,500
Jan 17, 20250.650.690.650.69-4.55%18,900
Jan 16, 20250.700.700.650.66--5.71%57,800
Jan 15, 20250.600.720.600.70-16.67%114,250
Jan 14, 20250.620.630.560.60--1.64%44,500
Jan 13, 20250.620.650.610.61--24,000
Jan 10, 20250.600.650.590.61--6.15%60,900
Jan 9, 20250.650.650.630.65-6.56%6,500
Jan 8, 20250.670.670.600.61--8.96%42,700
Jan 7, 20250.700.700.630.67--4.29%87,700
Jan 6, 20250.690.700.680.70--2.78%39,800
Jan 3, 20250.720.730.690.72--38,000
Jan 2, 20250.700.730.700.72--37,200
Dec 31, 20240.700.720.670.72-2.86%38,500
Dec 30, 20240.720.730.700.70--4.11%38,200
Dec 27, 20240.700.730.610.73-4.29%56,000
Dec 24, 20240.650.700.640.70-9.37%77,000
Dec 23, 20240.660.660.610.64--5.88%42,000
Dec 20, 20240.680.700.600.68--1,000
Dec 19, 20240.690.690.660.68--28,900
Dec 18, 20240.700.700.680.68--4.23%47,000
Dec 17, 20240.700.710.680.71--14,000
Dec 16, 20240.740.740.690.71--5.33%28,700
Dec 13, 20240.730.750.690.75-2.74%91,800
Dec 12, 20240.770.770.720.73--6.41%50,800
Dec 11, 20240.780.790.780.78--8,500
Dec 10, 20240.780.780.740.78-1.30%54,875
Dec 9, 20240.800.800.760.77--1.28%107,600
Dec 6, 20240.800.810.780.78--1.27%28,100
Dec 5, 20240.840.840.790.79--4.82%51,549
Dec 4, 20240.820.830.750.83-1.22%105,000
Dec 3, 20240.840.840.800.82--2.96%100,452
Dec 2, 20240.830.850.820.85-1.81%50,411
Nov 29, 20240.820.830.800.83--96,601
Nov 28, 20240.830.830.810.83--1.19%40,000
Nov 27, 20240.850.850.830.84-2.44%123,000
Nov 26, 20240.870.880.820.82--4.65%144,600
Nov 25, 20240.900.910.860.86--4.44%77,319
Nov 22, 20240.850.900.850.90-8.43%184,650
Nov 21, 20240.790.890.790.83-7.79%292,550
Nov 20, 20240.790.790.760.77--2.53%201,900
Nov 19, 20240.750.790.750.79-3.95%255,824
Nov 18, 20240.710.760.680.76-5.56%282,777
Nov 15, 20240.680.720.670.72-9.09%345,850
Nov 14, 20240.630.670.630.66-4.76%45,600
Nov 13, 20240.650.680.600.63-10.53%311,850
Nov 12, 20240.680.680.570.57--17.39%198,611
Nov 11, 20240.690.690.620.69--1.43%97,750
Nov 8, 20240.700.720.670.70--80,070
Nov 7, 20240.690.700.670.70-1.45%81,500
Nov 6, 20240.690.690.600.69--4.17%900,600
Nov 5, 20240.700.720.660.72--1.37%181,469
Nov 4, 20240.650.730.620.73-14.06%291,500
Nov 1, 20240.650.670.640.64--5.88%76,000
Oct 31, 20240.680.680.680.68-4.62%2,000
Oct 30, 20240.650.670.640.65--132,000
Oct 29, 20240.650.660.620.65--2.99%368,700
Oct 28, 20240.700.700.640.67--1.47%206,700
Oct 25, 20240.620.690.610.68-9.68%517,723
Oct 24, 20240.670.670.550.62--384,558
Oct 23, 20240.500.700.500.62-10.71%753,242
Oct 22, 20240.500.590.450.56-3.70%556,047
Oct 21, 20240.740.740.540.54--29.87%281,025
Oct 18, 20240.790.790.720.77--2.53%70,044
Oct 17, 20240.800.800.780.79--52,525
Oct 16, 20240.790.830.760.79-3.95%100,600
Oct 15, 20240.900.900.710.76--15.56%196,490
Oct 11, 20241.131.130.900.90--20.35%122,650
Oct 10, 20241.141.141.101.13--0.88%105,700
Oct 9, 20241.141.141.141.14--2.56%1,000
Oct 8, 20241.171.171.171.17--0.85%700
Oct 7, 20241.181.181.181.18--0.84%800
Oct 4, 20241.201.211.191.19--1.65%28,000
Oct 3, 20241.211.211.211.21-5.22%1,000
Oct 2, 20241.201.201.131.15--4.17%64,530
Oct 1, 20241.201.211.151.20-2.56%38,950
Sep 30, 20241.151.201.151.17--2.50%105,080
Sep 27, 20241.211.211.161.20--51,100
Sep 26, 20241.191.201.161.20-0.84%30,873
Sep 25, 20241.201.201.151.19--0.83%36,325
Sep 24, 20241.241.251.181.20--0.83%34,815
Sep 23, 20241.231.241.191.21--1.63%35,140
Sep 20, 20241.231.251.201.23-0.82%400
Sep 19, 20241.141.221.121.22-7.02%66,200
Sep 18, 20241.141.161.121.14-0.88%8,000
Sep 17, 20241.141.171.101.13--0.88%20,977
Sep 16, 20241.251.251.101.14--41,400
Sep 13, 20241.151.151.101.14-0.88%13,550
Sep 12, 20241.111.161.101.13-2.73%20,300
Sep 11, 20241.101.101.041.10--24,200
Sep 10, 20241.111.151.071.10--0.90%35,400
Sep 9, 20241.171.171.091.11--5.13%21,400
Sep 6, 20241.171.171.151.17-0.86%10,200
Sep 5, 20241.201.201.161.16--3.33%12,200
Sep 4, 20241.201.201.171.20--0.83%12,678
Sep 3, 20241.241.241.141.21--2.42%30,622
Aug 30, 20241.221.241.161.24-1.64%49,100
Aug 29, 20241.281.291.191.22--6.15%33,400
Aug 28, 20241.291.301.201.30-0.78%48,200