Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0674
+0.0074 (12.33%)
At close: Jul 25, 2025
ZAPPF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 12.33% | 16,618 |
Jul 24, 2025 | 0.06 | 0.08 | 0.04 | 0.06 | 0.06 | 4.90% | 43,726 |
Jul 23, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.38% | 10,359 |
Jul 22, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -3.33% | 24,775 |
Jul 21, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | - | 19,901 |
Jul 18, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -16.08% | 321,904 |
Jul 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.63% | 17,635 |
Jul 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.44% | 30,359 |
Jul 15, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 24.24% | 23,243 |
Jul 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.71% | 28,115 |
Jul 11, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -10.26% | 36,095 |
Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.56% | 61,021 |
Jul 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 11.68% | 45,386 |
Jul 8, 2025 | 0.05 | 0.09 | 0.05 | 0.07 | 0.07 | 1.21% | 63,389 |
Jul 7, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -5.71% | 183,852 |
Jul 3, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -16.67% | 55,274 |
Jul 2, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 76,847 |
Jul 1, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 29.03% | 129,762 |
Jun 30, 2025 | 0.05 | 0.09 | 0.05 | 0.07 | 0.07 | -7.00% | 86,699 |
Jun 27, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -6.67% | 31,215 |
Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.84% | 19,311 |
Jun 25, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -19.59% | 34,581 |
Jun 24, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 3.07% | 106,859 |
Jun 23, 2025 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -1.97% | 257,332 |
Jun 20, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 8.00% | 203,186 |
Jun 18, 2025 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 19.40% | 130,649 |
Jun 17, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 11.67% | 231,223 |
Jun 16, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 112,532 |
Jun 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 64,953 |
Jun 12, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -19.74% | 60,801 |
Jun 11, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 3.83% | 21,540 |
Jun 10, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 33.33% | 208,842 |
Jun 9, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 29.31% | 50,857 |
Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.29% | 46,285 |
Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.22% | 140,828 |
Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.99% | 220,097 |
Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.69% | 149,956 |
Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 237,734 |
May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 162,332 |
May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.66% | 71,353 |
May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.57% | 60,520 |
May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.62% | 243,918 |
May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.38% | 199,243 |
May 22, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 0.29% | 451,254 |
May 21, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 740,781 |
May 20, 2025 | 0.08 | 0.13 | 0.04 | 0.05 | 0.05 | -67.70% | 2,675,730 |
May 19, 2025 | 0.16 | 0.22 | 0.14 | 0.15 | 0.15 | -46.31% | 13,663,074 |
May 16, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.18% | 1,109,662 |
May 15, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.52% | 3,177,457 |
May 14, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -10.77% | 1,752,055 |