Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	0.29	0.30	0.26	0.30	-	1.72%	37,500
Jul 25, 2025	0.29	0.29	0.28	0.29	-	3.57%	28,096
Jul 24, 2025	0.29	0.29	0.27	0.28	-	-3.45%	47,100
Jul 23, 2025	0.25	0.30	0.25	0.29	-	3.57%	47,500
Jul 22, 2025	0.27	0.28	0.24	0.28	-	-	16,500
Jul 21, 2025	0.28	0.28	0.25	0.28	-	12.00%	22,000
Jul 18, 2025	0.30	0.30	0.25	0.25	-	-15.25%	49,351
Jul 17, 2025	0.28	0.30	0.26	0.30	-	1.72%	63,489
Jul 16, 2025	0.28	0.29	0.26	0.29	-	-	16,892
Jul 15, 2025	0.32	0.32	0.27	0.29	-	3.57%	84,678
Jul 14, 2025	0.27	0.30	0.27	0.28	-	-3.45%	69,000
Jul 11, 2025	0.29	0.32	0.29	0.29	-	-12.12%	50,410
Jul 10, 2025	0.29	0.33	0.29	0.33	-	13.79%	12,000
Jul 9, 2025	0.30	0.31	0.29	0.29	-	-3.33%	54,500
Jul 8, 2025	0.30	0.33	0.30	0.30	-	-6.25%	59,150
Jul 7, 2025	0.30	0.35	0.28	0.32	-	-	46,500
Jul 4, 2025	0.30	0.32	0.30	0.32	-	8.47%	51,500
Jul 3, 2025	0.28	0.31	0.28	0.30	-	-7.81%	44,600
Jul 2, 2025	0.33	0.38	0.28	0.32	-	-5.88%	182,008
Jun 30, 2025	0.32	0.35	0.29	0.34	-	6.25%	43,385
Jun 27, 2025	0.35	0.35	0.32	0.32	-	-15.79%	32,850
Jun 26, 2025	0.35	0.38	0.33	0.38	-	5.56%	34,500
Jun 25, 2025	0.34	0.36	0.34	0.36	-	5.88%	35,400
Jun 24, 2025	0.34	0.36	0.33	0.34	-	6.25%	134,054
Jun 23, 2025	0.35	0.35	0.32	0.32	-	-15.79%	12,383
Jun 20, 2025	0.33	0.38	0.33	0.38	-	8.57%	31,500
Jun 19, 2025	0.41	0.41	0.31	0.35	-	-13.58%	136,958
Jun 18, 2025	0.42	0.44	0.39	0.41	-	-1.22%	419,022
Jun 17, 2025	0.36	0.41	0.36	0.41	-	2.50%	93,500
Jun 16, 2025	0.40	0.40	0.40	0.40	-	-	5,000
Jun 13, 2025	0.38	0.40	0.35	0.40	-	8.11%	54,852
Jun 12, 2025	0.39	0.39	0.37	0.37	-	-7.50%	35,500
Jun 11, 2025	0.38	0.41	0.38	0.40	-	5.26%	79,000
Jun 10, 2025	0.41	0.41	0.36	0.38	-	-5.00%	64,100
Jun 9, 2025	0.41	0.42	0.40	0.40	-	-2.44%	181,720
Jun 6, 2025	0.36	0.43	0.36	0.41	-	15.49%	301,845
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