Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.33	0.36	0.31	0.36	-	18.33%	97,856
Jun 4, 2025	0.32	0.33	0.30	0.30	-	-11.76%	127,300
Jun 3, 2025	0.32	0.34	0.32	0.34	-	-2.86%	23,500
Jun 2, 2025	0.35	0.35	0.32	0.35	-	-	47,700
May 30, 2025	0.36	0.39	0.31	0.35	-	-2.78%	113,019
May 29, 2025	0.36	0.37	0.32	0.36	-	-	44,851
May 28, 2025	0.33	0.37	0.32	0.36	-	16.13%	66,850
May 27, 2025	0.25	0.31	0.25	0.31	-	34.78%	234,066
May 26, 2025	0.23	0.26	0.22	0.23	-	4.55%	104,500
May 23, 2025	0.23	0.25	0.21	0.22	-	-4.35%	125,511
May 22, 2025	0.29	0.29	0.23	0.23	-	-11.54%	98,522
May 21, 2025	0.28	0.30	0.26	0.26	-	-10.34%	11,500
May 20, 2025	0.31	0.31	0.26	0.29	-	-3.33%	63,300
May 16, 2025	0.23	0.30	0.23	0.30	-	39.53%	146,630
May 15, 2025	0.25	0.25	0.20	0.22	-	-12.24%	141,580
May 14, 2025	0.28	0.29	0.10	0.25	-	-14.04%	1,075,787
May 13, 2025	0.31	0.31	0.27	0.29	-	-13.64%	39,377
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