ZNZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	14.13	14.13	14.00	14.00	14.00	3.28%	12,439
Sep 18, 2026	13.56	13.56	13.56	13.56	13.56	-1.66%	1,400
Sep 15, 2026	13.79	13.79	13.79	13.79	13.79	-6.86%	108
Sep 10, 2026	14.60	14.80	14.60	14.80	14.80	2.21%	200
Sep 1, 2026	14.48	14.48	14.48	14.48	14.48	-	160
Aug 28, 2026	14.48	14.48	14.48	14.48	14.48	-0.14%	100
Aug 27, 2026	14.50	14.50	14.50	14.50	14.50	-1.49%	130
Aug 26, 2026	14.72	14.72	14.72	14.72	14.72	3.30%	1,000
Aug 19, 2026	14.25	14.25	14.25	14.25	14.25	5.79%	387
Aug 14, 2026	13.47	13.47	13.47	13.47	13.47	-4.64%	100
Aug 7, 2026	14.00	14.50	14.00	14.13	14.13	2.36%	1,660
Aug 4, 2026	13.80	13.80	13.80	13.80	13.80	3.65%	901
Jul 31, 2026	13.50	13.50	12.96	13.32	13.31	-2.86%	10,250
Jul 30, 2026	13.61	13.71	13.61	13.71	13.71	1.19%	4,430
Jul 29, 2026	13.26	13.67	13.26	13.55	13.55	-2.13%	707
Jul 16, 2026	13.84	13.84	13.84	13.84	13.84	-1.98%	2,231
Jul 15, 2026	13.67	14.12	13.67	14.12	14.12	-2.69%	3,117
Jul 2, 2026	14.51	14.51	14.51	14.51	14.51	0.07%	195
Jul 1, 2026	14.50	14.50	14.50	14.50	14.50	-	1,004
Jun 24, 2026	14.50	14.50	14.50	14.50	14.50	-	110
Jun 18, 2026	14.50	14.50	14.50	14.50	14.50	0.07%	171
Jun 16, 2026	14.75	14.75	14.49	14.49	14.49	-0.07%	237
Jun 11, 2026	14.50	14.50	14.50	14.50	14.50	-0.55%	3,897
Jun 8, 2026	15.07	15.07	14.58	14.58	14.58	-9.67%	250
Jun 1, 2026	17.20	17.20	16.14	16.14	16.14	-6.71%	401
May 27, 2026	17.30	17.30	17.30	17.30	17.30	1.05%	100
May 26, 2026	17.41	17.41	17.12	17.12	17.12	9.67%	2,304
May 22, 2026	16.13	16.13	15.61	15.61	15.61	4.94%	400
May 21, 2026	14.88	14.88	14.88	14.88	14.88	1.37%	300
May 19, 2026	14.67	14.67	14.67	14.67	14.67	10.58%	132
May 14, 2026	13.27	13.27	13.27	13.27	13.27	-8.04%	120
May 7, 2026	14.44	14.44	14.43	14.43	14.43	-4.69%	468
May 5, 2026	14.17	15.14	14.17	15.14	15.14	4.41%	794
Apr 30, 2026	14.50	14.50	14.50	14.50	14.50	-1.76%	275
Apr 28, 2026	14.76	14.76	14.76	14.76	14.76	1.30%	309
Apr 27, 2026	14.57	14.57	14.57	14.57	14.57	0.49%	1,032
Apr 24, 2026	14.50	14.50	14.50	14.50	14.50	-6.03%	100
Apr 23, 2026	15.43	15.43	15.43	15.43	15.43	1.72%	389
Apr 20, 2026	16.22	16.22	15.17	15.17	15.17	-11.55%	483
Apr 15, 2026	17.15	17.15	17.15	17.15	17.15	1.78%	300
Apr 13, 2026	16.85	16.85	16.85	16.85	16.85	2.53%	380
Apr 10, 2026	16.44	16.44	16.44	16.44	16.44	0.21%	100
Apr 9, 2026	16.30	16.40	16.30	16.40	16.40	7.98%	1,100
Apr 6, 2026	15.19	15.19	15.19	15.19	15.19	-0.80%	1,000
Mar 30, 2026	15.31	15.31	15.31	15.31	15.31	12.74%	190