Zefiro Methane Corp. (NEO:ZEFI)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0200 (-7.41%)
Sep 26, 2025, 3:48 PM EDT
Zefiro Methane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 39,000 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Sep 24, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 40,500 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 16,500 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.20% | 25,000 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 43,500 |
| Sep 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 12.50% | 59,060 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 8,701 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 10.42% | 19,388 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -18.64% | 19,000 |
| Sep 12, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.53% | 61,646 |
| Sep 11, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 133,500 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 89,000 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 17,631 |
| Sep 8, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 9,500 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.62% | 1,040 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 20,000 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 7.41% | 84,056 |
| Sep 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 22,000 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 82,302 |
| Aug 28, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -11.86% | 18,500 |
| Aug 27, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.46% | 12,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 67,500 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 80,911 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 98,991 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 99,700 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -10.71% | 395,979 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -9.68% | 30,500 |
| Aug 15, 2025 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | 3.33% | 37,170 |
| Aug 14, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 9.09% | 52,500 |
| Aug 13, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 75,500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 35,241 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 32,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 33,000 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Aug 6, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | - | 198,500 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -5.26% | 40,600 |
| Aug 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 32,600 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 41,722 |
| Jul 30, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 8.00% | 111,490 |
| Jul 29, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -7.41% | 184,900 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 37,500 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 28,096 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 47,100 |
| Jul 23, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 3.57% | 47,500 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | - | 16,500 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 22,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -15.25% | 49,351 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 18.00% | 63,489 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 58,892 |