Zefiro Methane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	0.43	0.45	0.41	0.42	0.42	-8.70%	79,056
Apr 8, 2026	0.41	0.46	0.40	0.46	0.46	15.00%	322,423
Apr 7, 2026	0.40	0.40	0.36	0.40	0.40	14.29%	49,000
Apr 6, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	67,416
Apr 2, 2026	0.40	0.40	0.37	0.40	0.40	8.11%	178,500
Apr 1, 2026	0.40	0.40	0.35	0.37	0.37	-7.50%	36,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Mar 30, 2026	0.40	0.40	0.38	0.40	0.40	-	31,891
Mar 27, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	44,274
Mar 26, 2026	0.41	0.44	0.41	0.41	0.41	2.50%	36,500
Mar 25, 2026	0.43	0.44	0.40	0.40	0.40	-11.11%	39,300
Mar 24, 2026	0.49	0.49	0.44	0.45	0.45	-10.00%	99,500
Mar 23, 2026	0.48	0.52	0.45	0.50	0.50	-3.85%	82,500
Mar 20, 2026	0.43	0.52	0.43	0.52	0.52	20.93%	115,600
Mar 19, 2026	0.40	0.43	0.40	0.43	0.43	2.38%	32,800
Mar 18, 2026	0.42	0.42	0.40	0.42	0.42	-	36,000
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-	15,500
Mar 16, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	42,500
Mar 13, 2026	0.42	0.45	0.42	0.42	0.42	2.47%	53,921
Mar 12, 2026	0.41	0.43	0.40	0.41	0.41	-7.95%	22,000
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	-	36,000
Mar 10, 2026	0.39	0.44	0.37	0.44	0.44	17.33%	18,500
Mar 9, 2026	0.35	0.38	0.35	0.38	0.38	4.17%	6,000
Mar 6, 2026	0.31	0.36	0.31	0.36	0.36	5.88%	4,000
Mar 5, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	34,714
Mar 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	6,500
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	-8.64%	60,324
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	9.46%	1,500
Feb 26, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	1,500