Zefiro Methane Corp. (NEO:ZEFI)
Canada · Delayed Price · Currency is CAD 0.6800
+0.0550 (8.80%)
Sep 8, 2026, 3:59 PM EST
Zefiro Methane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.63 | 0.68 | 0.62 | 0.68 | - | 8.80% | 552,200 |
| Sep 4, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | - | -0.79% | 148,540 |
| Sep 3, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | - | - | 10,000 |
| Sep 2, 2026 | 0.61 | 0.63 | 0.58 | 0.63 | - | - | 71,500 |
| Sep 1, 2026 | 0.60 | 0.63 | 0.59 | 0.63 | - | 5.00% | 339,700 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 62,530 |
| Aug 28, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | - | 1.67% | 47,506 |
| Aug 27, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | - | - | 58,000 |
| Aug 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,000 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 66,000 |
| Aug 24, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | - | -1.64% | 67,915 |
| Aug 21, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | - | 1.67% | 25,000 |
| Aug 20, 2026 | 0.60 | 0.63 | 0.60 | 0.60 | - | 1.69% | 44,000 |
| Aug 19, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | - | - | 1,000 |
| Aug 18, 2026 | 0.58 | 0.62 | 0.58 | 0.59 | - | -3.28% | 274,841 |
| Aug 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 1,500 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | - | - | 62,801 |
| Aug 13, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | - | -1.64% | 39,650 |
| Aug 12, 2026 | 0.61 | 0.63 | 0.61 | 0.61 | - | 1.67% | 59,983 |
| Aug 11, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | - | -1.64% | 11,986 |
| Aug 10, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | - | 1.67% | 26,500 |
| Aug 7, 2026 | 0.60 | 0.64 | 0.60 | 0.60 | - | - | 114,273 |
| Aug 6, 2026 | 0.60 | 0.66 | 0.59 | 0.60 | - | - | 89,407 |
| Aug 5, 2026 | 0.61 | 0.62 | 0.58 | 0.60 | - | - | 43,507 |
| Aug 4, 2026 | 0.61 | 0.65 | 0.60 | 0.60 | - | - | 71,539 |
| Jul 31, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | - | -1.64% | 70,500 |
| Jul 30, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | - | - | 50,550 |
| Jul 29, 2026 | 0.63 | 0.64 | 0.58 | 0.61 | - | -1.61% | 133,000 |
| Jul 28, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | - | -1.59% | 96,500 |
| Jul 27, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | - | - | 288,620 |
| Jul 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 20,500 |
| Jul 23, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | - | -3.08% | 11,000 |
| Jul 22, 2026 | 0.64 | 0.66 | 0.59 | 0.65 | - | - | 296,400 |
| Jul 21, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | - | 3.17% | 264,725 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 6,000 |
| Jul 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | - | -3.08% | 69,480 |
| Jul 16, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | - | - | 168,300 |
| Jul 15, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | - | -2.99% | 144,857 |
| Jul 14, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | - | - | 38,200 |
| Jul 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | - | - | 23,000 |
| Jul 10, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | - | - | 45,000 |
| Jul 9, 2026 | 0.64 | 0.67 | 0.62 | 0.67 | - | 3.08% | 278,525 |
| Jul 8, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | - | -2.99% | 29,500 |
| Jul 7, 2026 | 0.63 | 0.68 | 0.63 | 0.67 | - | - | 180,500 |
| Jul 6, 2026 | 0.66 | 0.67 | 0.63 | 0.67 | - | - | 65,370 |
| Jul 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 7,004 |
| Jul 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 4,000 |
| Jun 30, 2026 | 0.64 | 0.67 | 0.63 | 0.67 | - | 1.52% | 273,000 |
| Jun 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 1,000 |
| Jun 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 4,000 |