Zegona Communications plc (ZEGLF)
OTCMKTS · Delayed Price · Currency is USD
10.38
+0.66 (6.79%)
Jul 21, 2025, 4:00 PM EDT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 82,100 |
| Jul 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 14, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 11, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 82,100 |
| Jul 10, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 75,000 |
| Jul 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 50,000 |
| Jul 8, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 30,000 |
| Jul 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 3, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jul 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 30, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.20% | 1,465 |
| Jun 27, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -4.00% | 650 |
| Jun 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 400 |
| Jun 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 410 |
| Jun 24, 2025 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | -1.69% | 62,200 |
| Jun 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jun 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1 |
| Jun 18, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.19% | 200 |
| Jun 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -10.26% | 100 |
| Jun 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 6, 2025 | 12.00 | 12.00 | 10.50 | 11.70 | 11.70 | 19.39% | 6,952 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.81% | 5,000 |
| Jun 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jun 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jun 2, 2025 | 10.30 | 10.30 | 9.88 | 9.88 | 9.88 | 11.01% | 10,000 |
| May 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 70 |
| May 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.73% | 100 |
| May 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| May 22, 2025 | 10.30 | 10.30 | 9.97 | 9.97 | 9.97 | 4.56% | 590 |
| May 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| May 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| May 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 20 |
| May 16, 2025 | 9.30 | 9.54 | 9.30 | 9.54 | 9.54 | 9.47% | 600 |
| May 15, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| May 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| May 13, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% | 810 |
| May 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.44% | 100 |
| May 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| May 8, 2025 | 9.25 | 9.25 | 9.01 | 9.01 | 9.01 | -3.01% | 3,340 |