Surge Energy Inc. (ZPTAF)
OTCMKTS · Delayed Price · Currency is USD
7.48
+0.26 (3.60%)
At close: Jun 2, 2026
ZPTAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.45 | 7.63 | 7.45 | 7.48 | 7.48 | 3.60% | 22,725 |
| Jun 1, 2026 | 6.78 | 7.30 | 6.78 | 7.22 | 7.22 | 6.40% | 34,119 |
| May 29, 2026 | 6.73 | 6.85 | 6.71 | 6.79 | 6.79 | -0.18% | 10,756 |
| May 28, 2026 | 6.76 | 6.85 | 6.72 | 6.83 | 6.80 | 1.65% | 24,645 |
| May 27, 2026 | 6.74 | 6.78 | 6.70 | 6.72 | 6.69 | -3.60% | 45,797 |
| May 26, 2026 | 7.02 | 7.02 | 6.92 | 6.97 | 6.94 | -3.84% | 46,811 |
| May 22, 2026 | 7.24 | 7.25 | 7.23 | 7.25 | 7.21 | 0.44% | 7,069 |
| May 21, 2026 | 7.48 | 7.48 | 7.18 | 7.22 | 7.18 | -1.95% | 8,138 |
| May 20, 2026 | 7.49 | 7.58 | 7.35 | 7.36 | 7.33 | -1.87% | 31,270 |
| May 19, 2026 | 7.56 | 7.56 | 7.38 | 7.50 | 7.47 | -1.19% | 50,441 |
| May 18, 2026 | 7.53 | 7.62 | 7.37 | 7.59 | 7.55 | 3.14% | 54,420 |
| May 15, 2026 | 7.26 | 7.37 | 7.25 | 7.36 | 7.33 | 1.39% | 21,447 |
| May 14, 2026 | 7.22 | 7.30 | 7.17 | 7.26 | 7.22 | 0.53% | 12,379 |
| May 13, 2026 | 7.31 | 7.31 | 7.19 | 7.22 | 7.19 | -0.48% | 16,868 |
| May 12, 2026 | 7.19 | 7.26 | 7.13 | 7.26 | 7.22 | 1.75% | 13,539 |
| May 11, 2026 | 7.27 | 7.27 | 7.09 | 7.13 | 7.10 | 0.71% | 19,583 |
| May 8, 2026 | 7.03 | 7.14 | 7.03 | 7.08 | 7.05 | 0.28% | 21,259 |
| May 7, 2026 | 6.81 | 7.07 | 6.79 | 7.06 | 7.03 | -0.14% | 41,166 |
| May 6, 2026 | 7.04 | 7.16 | 7.04 | 7.07 | 7.04 | -4.52% | 58,707 |
| May 5, 2026 | 7.37 | 7.43 | 7.30 | 7.41 | 7.37 | 0.33% | 6,464 |
| May 4, 2026 | 7.29 | 7.45 | 7.28 | 7.38 | 7.35 | 1.32% | 22,129 |
| May 1, 2026 | 7.39 | 7.40 | 7.25 | 7.28 | 7.25 | -1.17% | 14,067 |
| Apr 30, 2026 | 8.22 | 8.22 | 7.30 | 7.37 | 7.34 | -0.12% | 28,202 |
| Apr 29, 2026 | 7.27 | 7.44 | 7.23 | 7.41 | 7.34 | 2.77% | 41,792 |
| Apr 28, 2026 | 7.21 | 7.26 | 7.15 | 7.21 | 7.15 | 1.55% | 40,152 |
| Apr 27, 2026 | 6.23 | 7.14 | 6.23 | 7.10 | 7.04 | 2.60% | 53,044 |
| Apr 24, 2026 | 6.80 | 6.92 | 6.77 | 6.92 | 6.86 | 1.02% | 9,146 |
| Apr 23, 2026 | 6.82 | 6.87 | 6.75 | 6.85 | 6.79 | 2.09% | 47,405 |
| Apr 22, 2026 | 6.66 | 6.71 | 6.61 | 6.71 | 6.65 | 3.07% | 7,834 |
| Apr 21, 2026 | 6.43 | 6.51 | 6.41 | 6.51 | 6.45 | 2.52% | 21,245 |
| Apr 20, 2026 | 6.57 | 6.57 | 6.15 | 6.35 | 6.29 | 4.27% | 64,720 |
| Apr 17, 2026 | 6.31 | 6.36 | 5.91 | 6.09 | 6.04 | -5.87% | 70,534 |
| Apr 16, 2026 | 6.46 | 6.50 | 6.45 | 6.47 | 6.41 | 0.62% | 55,578 |
| Apr 15, 2026 | 6.42 | 6.56 | 6.40 | 6.43 | 6.37 | -0.89% | 49,491 |
| Apr 14, 2026 | 6.52 | 6.59 | 6.40 | 6.49 | 6.43 | -1.55% | 19,052 |
| Apr 13, 2026 | 6.30 | 6.73 | 6.30 | 6.59 | 6.53 | 1.78% | 39,890 |
| Apr 10, 2026 | 6.39 | 6.50 | 6.39 | 6.48 | 6.42 | 4.80% | 23,393 |
| Apr 9, 2026 | 6.39 | 6.42 | 6.11 | 6.18 | 6.12 | -1.93% | 44,217 |
| Apr 8, 2026 | 6.26 | 6.30 | 6.04 | 6.30 | 6.24 | -5.27% | 43,191 |
| Apr 7, 2026 | 6.65 | 6.76 | 6.59 | 6.65 | 6.59 | 2.15% | 221,671 |
| Apr 6, 2026 | 6.15 | 6.59 | 6.15 | 6.51 | 6.45 | 0.46% | 278,200 |
| Apr 2, 2026 | 6.56 | 6.75 | 6.08 | 6.48 | 6.42 | 3.02% | 81,107 |
| Apr 1, 2026 | 6.34 | 6.68 | 6.27 | 6.29 | 6.23 | -6.72% | 161,984 |
| Mar 31, 2026 | 6.72 | 6.96 | 6.62 | 6.74 | 6.68 | 0.94% | 98,053 |
| Mar 30, 2026 | 6.86 | 6.86 | 6.54 | 6.71 | 6.62 | 4.39% | 82,392 |
| Mar 27, 2026 | 6.38 | 6.43 | 6.35 | 6.43 | 6.34 | 2.72% | 46,805 |
| Mar 26, 2026 | 6.35 | 6.35 | 6.25 | 6.26 | 6.18 | -0.18% | 23,372 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.22 | 6.27 | 6.19 | -1.71% | 19,047 |
| Mar 24, 2026 | 6.36 | 6.47 | 6.36 | 6.38 | 6.29 | 1.43% | 29,905 |
| Mar 23, 2026 | 6.25 | 6.36 | 6.21 | 6.29 | 6.21 | -2.78% | 89,693 |