Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.36	0.31	0.36	0.36	5.88%	4,000
Mar 5, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	34,714
Mar 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	6,500
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	-8.64%	60,324
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	9.46%	1,500
Feb 26, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	1,500
Feb 25, 2026	0.38	0.40	0.36	0.40	0.40	-	83,200
Feb 24, 2026	0.41	0.42	0.40	0.40	0.40	5.26%	22,000
Feb 23, 2026	0.42	0.42	0.38	0.38	0.38	-13.64%	24,000
Feb 20, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	500
Feb 19, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	35,500
Feb 18, 2026	0.42	0.42	0.41	0.41	0.41	-	58,000
Feb 17, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	58,100
Feb 13, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	14,190
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	9,000
Feb 11, 2026	0.41	0.41	0.41	0.41	0.41	-	6,000
Feb 10, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	62,500
Feb 9, 2026	0.43	0.43	0.41	0.42	0.42	-	23,824
Feb 6, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	45,223
Feb 5, 2026	0.40	0.40	0.39	0.40	0.40	-	11,300
Feb 4, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	70,500
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	-	1,250
Feb 2, 2026	0.46	0.46	0.42	0.43	0.43	-4.44%	70,500
Jan 30, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	5,000
Jan 29, 2026	0.47	0.47	0.43	0.46	0.46	-3.19%	15,701
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	108,500
Jan 27, 2026	0.44	0.47	0.44	0.46	0.46	3.37%	117,500
Jan 26, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	25,000
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,500
Jan 22, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	12,100
Jan 21, 2026	0.47	0.47	0.40	0.46	0.46	2.22%	9,500
Jan 20, 2026	0.45	0.45	0.40	0.45	0.45	-6.25%	53,105
Jan 19, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	66,509
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	-	5,000
Jan 15, 2026	0.44	0.47	0.44	0.46	0.46	8.24%	71,500
Jan 14, 2026	0.40	0.46	0.40	0.43	0.43	8.97%	67,100
Jan 13, 2026	0.40	0.45	0.39	0.39	0.39	-6.02%	56,010
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	19,500
Jan 9, 2026	0.43	0.43	0.42	0.42	0.42	-	25,050
Jan 8, 2026	0.40	0.43	0.40	0.42	0.42	9.09%	121,200
Jan 7, 2026	0.38	0.40	0.38	0.39	0.39	8.45%	16,701
Jan 6, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	16,552
Jan 5, 2026	0.37	0.37	0.35	0.36	0.36	-10.00%	41,000
Jan 2, 2026	0.38	0.40	0.38	0.40	0.40	11.11%	26,500
Dec 31, 2025	0.31	0.37	0.31	0.36	0.36	16.13%	38,500
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-11.43%	16,500
Dec 29, 2025	0.35	0.35	0.34	0.35	0.35	16.67%	13,500
Dec 23, 2025	0.30	0.31	0.30	0.30	0.30	-6.25%	26,000
Dec 22, 2025	0.33	0.33	0.32	0.32	0.32	-11.11%	6,500
Dec 19, 2025	0.29	0.36	0.29	0.36	0.36	24.14%	34,500