Zeus North America Mining Corp. (ZUUZF)
OTCMKTS
· Delayed Price · Currency is USD
0.1189
+0.0037 (3.25%)
At close: Jun 9, 2025
Zeus North America Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 3.21% | 51,250 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.78% | 12,000 |
| Jun 5, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 8.92% | 28,050 |
| Jun 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.93% | 56,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.28% | 40,513 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.67% | 58,500 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.77% | 60,000 |
| May 23, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 20.91% | 57,764 |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.84% | 58,012 |
| May 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.01% | 36,200 |
| May 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.85% | 23,988 |
| May 19, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.88% | 25,210 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 42,335 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.36% | 106,660 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.68% | 47,521 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 12.50% | 158,065 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.30% | 1,045 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.90% | 200 |
| May 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.46% | 27,325 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 13,500 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.38% | 1,625 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.98% | 4,500 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -4.92% | 20,814 |
| Apr 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -2.55% | 15,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.13% | 8,000 |
| Apr 24, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.43% | 31,590 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 3,000 |
| Apr 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.62% | 7,525 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -14.75% | 63,730 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.41% | 16,040 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.78% | 2,891 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.65% | 500 |
| Apr 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 26.77% | 5,380 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.32% | 520 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.24% | 10,000 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.25% | 8,818 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.23% | 11,328 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.77% | 17,400 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.77% | 682 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.75% | 1,000 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,300 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.71% | 542 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.17% | 32,588 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.00% | 28,263 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.64% | 77,200 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.31% | 6,000 |
| Mar 19, 2025 | 0.55 | 0.55 | 0.18 | 0.18 | 0.18 | 2.76% | 20,700 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -17.97% | 64,600 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.80% | 2,300 |