Zefiro Methane Corp. (NEO:ZEFI)
Canada · Delayed Price · Currency is CAD 0.6600
+0.0100 (1.54%)
Nov 6, 2026, 3:41 PM EST
Zefiro Methane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 20,500 |
| Nov 5, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | - | -1.52% | 30,502 |
| Nov 4, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 53,000 |
| Nov 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 2,000 |
| Nov 2, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | - | -2.99% | 163,300 |
| Oct 30, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | - | - | 214,501 |
| Oct 29, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | - | 1.52% | 120,000 |
| Oct 28, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | - | 3.13% | 137,904 |
| Oct 27, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | - | 3.23% | 171,000 |
| Oct 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.59% | 500 |
| Oct 23, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | - | 3.28% | 118,477 |
| Oct 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | - | -1.61% | 1,000 |
| Oct 21, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | - | -6.06% | 200,600 |
| Oct 20, 2026 | 0.62 | 0.67 | 0.57 | 0.66 | - | 1.54% | 518,905 |
| Oct 19, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | - | 12.07% | 302,250 |
| Oct 16, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | - | 5.45% | 84,500 |
| Oct 15, 2026 | 0.56 | 0.56 | 0.49 | 0.55 | - | -1.79% | 106,500 |
| Oct 14, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | - | -1.75% | 16,500 |
| Oct 13, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | - | - | 115,500 |
| Oct 9, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | - | -3.39% | 56,000 |
| Oct 8, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | - | - | 72,000 |
| Oct 7, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | - | -1.67% | 15,000 |
| Oct 6, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | - | 5.26% | 52,200 |
| Oct 5, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | - | -5.00% | 390,500 |
| Oct 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,000 |
| Oct 1, 2026 | 0.65 | 0.65 | 0.55 | 0.60 | - | -1.64% | 112,500 |
| Sep 30, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | - | -1.61% | 10,042 |
| Sep 29, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | - | -4.62% | 143,000 |
| Sep 28, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | - | - | 49,800 |
| Sep 25, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | - | 3.17% | 147,000 |
| Sep 24, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | - | -3.08% | 61,050 |
| Sep 23, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | - | - | 9,000 |
| Sep 22, 2026 | 0.62 | 0.70 | 0.62 | 0.65 | - | - | 91,400 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 1,000 |
| Sep 18, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | - | - | 129,392 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3.17% | 1,500 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.61% | 1,000 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | - | -6.06% | 6,000 |
| Sep 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | - | -4.35% | 1,000 |
| Sep 11, 2026 | 0.70 | 0.70 | 0.64 | 0.69 | - | 1.47% | 275,235 |
| Sep 10, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | - | - | 62,500 |
| Sep 9, 2026 | 0.68 | 0.68 | 0.64 | 0.68 | - | - | 80,502 |
| Sep 8, 2026 | 0.63 | 0.68 | 0.62 | 0.68 | - | 8.80% | 479,000 |
| 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 |