Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	25,416
May 28, 2026	0.72	0.72	0.70	0.71	0.71	1.43%	116,700
May 27, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	186,266
May 26, 2026	0.75	0.75	0.70	0.72	0.72	-4.00%	207,777
May 25, 2026	0.76	0.76	0.75	0.75	0.75	-	936,175
May 22, 2026	0.74	0.76	0.71	0.75	0.75	-1.32%	357,273
May 21, 2026	0.77	0.77	0.70	0.76	0.76	-	501,785
May 20, 2026	0.75	0.76	0.71	0.76	0.76	4.11%	304,854
May 19, 2026	0.80	0.80	0.72	0.73	0.73	-8.75%	353,677
May 15, 2026	0.75	0.80	0.74	0.80	0.80	8.11%	542,178
May 14, 2026	0.72	0.74	0.70	0.74	0.74	-1.33%	480,550
May 13, 2026	0.72	0.75	0.69	0.75	0.75	8.70%	1,513,600
May 12, 2026	0.73	0.73	0.66	0.69	0.69	-	81,684
May 11, 2026	0.70	0.76	0.62	0.69	0.69	-1.43%	642,474
May 8, 2026	0.57	0.70	0.57	0.70	0.70	25.00%	1,012,750
May 7, 2026	0.54	0.58	0.54	0.56	0.56	12.00%	361,100
May 6, 2026	0.52	0.52	0.50	0.50	0.50	-	62,900
May 5, 2026	0.55	0.55	0.50	0.50	0.50	-10.71%	138,000
May 4, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	82,500
May 1, 2026	0.50	0.55	0.49	0.55	0.55	10.00%	268,500
Apr 30, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	102,614
Apr 29, 2026	0.57	0.57	0.53	0.55	0.55	5.77%	24,700
Apr 28, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	71,800
Apr 27, 2026	0.57	0.58	0.51	0.51	0.51	-13.56%	80,350
Apr 24, 2026	0.56	0.59	0.54	0.59	0.59	-	293,000
Apr 23, 2026	0.56	0.59	0.54	0.59	0.59	5.36%	59,850
Apr 22, 2026	0.56	0.56	0.52	0.56	0.56	3.70%	226,400
Apr 21, 2026	0.57	0.58	0.52	0.54	0.54	-5.26%	126,100
Apr 20, 2026	0.56	0.57	0.50	0.57	0.57	-5.00%	147,900
Apr 17, 2026	0.56	0.60	0.49	0.60	0.60	21.21%	637,021
Apr 16, 2026	0.52	0.52	0.45	0.50	0.50	-6.60%	213,000
Apr 15, 2026	0.53	0.53	0.49	0.53	0.53	-	130,000
Apr 14, 2026	0.50	0.55	0.50	0.53	0.53	6.00%	238,017
Apr 13, 2026	0.46	0.50	0.46	0.50	0.50	6.38%	406,200
Apr 10, 2026	0.41	0.49	0.41	0.47	0.47	11.90%	200,510
Apr 9, 2026	0.43	0.45	0.41	0.42	0.42	-8.70%	79,056
Apr 8, 2026	0.41	0.46	0.40	0.46	0.46	15.00%	322,423
Apr 7, 2026	0.40	0.40	0.36	0.40	0.40	14.29%	49,000
Apr 6, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	67,416
Apr 2, 2026	0.40	0.40	0.37	0.40	0.40	8.11%	178,500
Apr 1, 2026	0.40	0.40	0.35	0.37	0.37	-7.50%	36,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Mar 30, 2026	0.40	0.40	0.38	0.40	0.40	-	31,891
Mar 27, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	44,274
Mar 26, 2026	0.41	0.44	0.41	0.41	0.41	2.50%	36,500
Mar 25, 2026	0.43	0.44	0.40	0.40	0.40	-11.11%	39,300
Mar 24, 2026	0.49	0.49	0.44	0.45	0.45	-10.00%	99,500
Mar 23, 2026	0.48	0.52	0.45	0.50	0.50	-3.85%	82,500
Mar 20, 2026	0.43	0.52	0.43	0.52	0.52	20.93%	115,600
Mar 19, 2026	0.40	0.43	0.40	0.43	0.43	2.38%	32,800