ZEGLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.89	24.89	24.89	24.89	24.89	2.89%	200
May 6, 2026	24.19	24.19	24.19	24.19	24.19	0.33%	120
May 5, 2026	24.11	24.11	24.11	24.11	24.11	-0.78%	200
May 1, 2026	24.30	24.30	24.30	24.30	24.30	1.17%	1,200
Apr 30, 2026	24.02	24.02	24.02	24.02	24.02	3.10%	550
Apr 28, 2026	23.30	23.30	23.30	23.30	23.30	-6.25%	200
Apr 24, 2026	24.85	24.85	24.85	24.85	24.85	2.43%	500
Apr 23, 2026	24.26	24.26	24.26	24.26	24.26	0.25%	1,313
Apr 22, 2026	24.20	24.20	24.20	24.20	24.20	0.41%	2,300
Apr 21, 2026	24.05	24.10	24.00	24.10	24.10	-1.63%	2,600
Apr 20, 2026	24.50	24.50	24.50	24.50	24.50	2.08%	4,880
Apr 17, 2026	23.81	24.00	23.81	24.00	24.00	3.00%	500
Apr 14, 2026	23.30	23.30	23.30	23.30	23.30	0.07%	605
Apr 8, 2026	23.71	23.71	23.28	23.28	23.28	-0.07%	308
Apr 7, 2026	23.30	23.30	23.30	23.30	23.30	2.19%	100
Apr 6, 2026	22.15	22.80	22.15	22.80	22.80	4.01%	200
Mar 31, 2026	21.92	21.92	21.92	21.92	21.92	0.94%	500
Mar 27, 2026	21.72	21.72	21.72	21.72	21.72	-2.93%	75,600
Mar 25, 2026	22.37	22.37	22.37	22.37	22.37	-3.20%	76,150
Mar 23, 2026	23.11	23.11	23.11	23.11	23.11	-	40,000
Mar 16, 2026	23.11	23.11	23.11	23.11	23.11	-1.66%	120
Mar 12, 2026	23.50	23.50	23.50	23.50	23.50	-	500
Feb 27, 2026	23.50	23.50	23.50	23.50	23.50	-4.08%	601
Feb 23, 2026	24.50	24.50	24.50	24.50	24.50	0.20%	105
Feb 18, 2026	24.45	24.45	24.45	24.45	24.45	14.25%	300
Feb 6, 2026	21.40	21.40	21.40	21.40	21.40	-2.73%	500
Jan 30, 2026	22.50	22.50	22.00	22.00	22.00	-3.30%	710
Jan 26, 2026	22.75	22.75	22.75	22.75	22.75	10.98%	439
Jan 16, 2026	20.86	20.86	20.50	20.50	20.50	-2.96%	1,500
Jan 15, 2026	21.00	21.13	21.00	21.13	21.13	-0.22%	700
Jan 14, 2026	21.17	21.17	21.17	21.17	21.17	22.59%	2,900
Dec 22, 2025	17.27	17.27	17.27	17.27	17.27	-7.40%	500
Dec 11, 2025	18.65	18.65	18.65	18.65	18.65	-6.05%	200
Dec 4, 2025	19.85	19.85	19.85	19.85	19.85	-0.05%	5,605
Nov 28, 2025	19.86	19.86	19.86	19.86	19.86	13.03%	500
Nov 26, 2025	17.57	17.57	17.57	17.57	17.57	-0.51%	1,000
Nov 25, 2025	18.00	18.00	17.58	17.66	17.66	3.64%	5,000
Nov 24, 2025	17.04	17.04	17.04	17.04	17.04	3.27%	100
Nov 21, 2025	16.50	16.50	16.50	16.50	16.50	6.38%	500