Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.61	0.64	0.61	0.63	-	3.28%	-
Jul 29, 2026	0.63	0.64	0.58	0.61	0.61	-1.61%	133,000
Jul 28, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	96,500
Jul 27, 2026	0.67	0.67	0.62	0.63	0.63	-	288,620
Jul 24, 2026	0.62	0.63	0.61	0.63	0.63	-	20,500
Jul 23, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	11,000
Jul 22, 2026	0.64	0.66	0.59	0.65	0.65	-	301,400
Jul 21, 2026	0.63	0.65	0.62	0.65	0.65	3.17%	264,725
Jul 20, 2026	0.63	0.63	0.62	0.63	0.63	-	74,680
Jul 17, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	69,480
Jul 16, 2026	0.65	0.65	0.63	0.65	0.65	-	168,300
Jul 15, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	144,857
Jul 14, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	47,700
Jul 13, 2026	0.66	0.67	0.66	0.67	0.67	-	23,000
Jul 10, 2026	0.66	0.67	0.66	0.67	0.67	-	45,000
Jul 9, 2026	0.64	0.67	0.62	0.67	0.67	3.08%	278,525
Jul 8, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	29,500
Jul 7, 2026	0.63	0.68	0.63	0.63	0.63	-5.97%	180,500
Jul 6, 2026	0.66	0.67	0.63	0.67	0.67	-	65,370
Jul 3, 2026	0.67	0.67	0.67	0.67	0.67	-	7,004
Jul 2, 2026	0.66	0.67	0.52	0.67	0.67	1.52%	647,220
Jun 30, 2026	0.64	0.67	0.63	0.66	0.66	-	273,000
Jun 29, 2026	0.66	0.66	0.65	0.66	0.66	-1.49%	138,540
Jun 26, 2026	0.66	0.67	0.66	0.67	0.67	-	19,500
Jun 25, 2026	0.66	0.69	0.65	0.67	0.67	1.52%	182,200
Jun 24, 2026	0.66	0.67	0.66	0.66	0.66	-	36,340
Jun 23, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	8,500
Jun 22, 2026	0.66	0.69	0.66	0.68	0.68	4.62%	417,500
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