Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	37,500
Jun 18, 2026	0.68	0.68	0.67	0.68	0.68	-	15,500
Jun 17, 2026	0.70	0.70	0.65	0.68	0.68	-1.45%	391,320
Jun 16, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	204,590
Jun 15, 2026	0.71	0.72	0.69	0.72	0.72	-	93,800
Jun 12, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	37,408
Jun 11, 2026	0.69	0.71	0.68	0.71	0.71	-	75,500
Jun 10, 2026	0.69	0.72	0.64	0.71	0.71	2.90%	378,000
Jun 9, 2026	0.69	0.69	0.63	0.69	0.69	4.55%	101,700
Jun 8, 2026	0.72	0.72	0.66	0.66	0.66	-4.35%	73,722
Jun 5, 2026	0.73	0.73	0.68	0.69	0.69	-6.76%	62,125
Jun 4, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	15,618
Jun 3, 2026	0.73	0.75	0.65	0.73	0.73	1.39%	246,930
Jun 2, 2026	0.75	0.75	0.71	0.72	0.72	-4.00%	67,238
Jun 1, 2026	0.75	0.75	0.70	0.75	0.75	4.17%	213,505
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