Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.61	0.61	0.59	0.59	-	-	28,000
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
Jun 25, 2026	0.66	0.69	0.65	0.66	-	-	182,200
Jun 24, 2026	0.66	0.67	0.66	0.66	-	-	36,340
Jun 23, 2026	0.67	0.67	0.66	0.66	-	-2.94%	8,500
Jun 22, 2026	0.66	0.69	0.66	0.68	-	4.62%	417,500
Jun 19, 2026	0.68	0.68	0.65	0.65	-	-4.41%	37,500
Jun 18, 2026	0.68	0.68	0.67	0.68	-	-1.45%	15,500
Jun 17, 2026	0.68	0.69	0.68	0.69	-	-	500
Jun 16, 2026	0.71	0.71	0.69	0.69	-	-4.17%	204,590
Jun 15, 2026	0.72	0.72	0.72	0.72	-	-2.70%	1,000
Jun 12, 2026	0.70	0.74	0.70	0.74	-	4.23%	37,408
Jun 11, 2026	0.69	0.71	0.68	0.71	-	-	8,000
Jun 10, 2026	0.69	0.72	0.64	0.71	-	-4.05%	375,000
Jun 9, 2026	0.66	0.74	0.66	0.74	-	-	7,500