Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	50.00	53.80	47.25	51.94	51.94	2.77%	497,026
Nov 27, 2025	52.00	52.98	49.00	50.54	50.54	-2.19%	93,826
Nov 26, 2025	49.83	55.75	49.83	51.67	51.67	-6.68%	100,555
Nov 25, 2025	60.00	60.00	54.10	55.37	55.37	1.45%	167,146
Nov 24, 2025	50.31	55.34	48.20	54.58	54.58	8.49%	213,712
Nov 21, 2025	48.20	52.57	46.01	50.31	50.31	5.27%	189,688
Nov 20, 2025	47.98	48.50	47.00	47.79	47.79	0.34%	17,846
Nov 19, 2025	50.00	50.00	46.33	47.63	47.63	-1.77%	112,303
Nov 18, 2025	48.00	48.99	43.11	48.49	48.49	8.87%	160,048
Nov 17, 2025	40.99	45.09	39.10	44.54	44.54	8.66%	439,742
Nov 14, 2025	36.11	41.14	35.20	40.99	40.99	9.60%	923,116
Nov 13, 2025	36.00	37.95	35.21	37.40	37.40	1.38%	1,786
Nov 12, 2025	36.00	37.49	34.11	36.89	36.89	1.91%	10,369
Nov 11, 2025	38.15	38.80	36.00	36.20	36.20	-8.19%	19,798
Nov 10, 2025	35.67	39.90	34.15	39.43	39.43	8.71%	305,008
Nov 7, 2025	36.39	36.75	32.60	36.27	36.27	2.28%	30,579
Nov 6, 2025	37.00	37.00	34.12	35.46	35.46	-2.96%	35,921
Nov 5, 2025	39.50	39.50	35.05	36.54	36.54	-3.89%	44,070
Nov 4, 2025	41.65	41.67	35.50	38.02	38.02	0.37%	91,001
Nov 3, 2025	33.54	37.88	33.53	37.88	37.88	9.99%	590,125
Oct 31, 2025	35.77	35.80	32.10	34.44	34.44	3.86%	6,295
Oct 30, 2025	36.45	36.45	33.00	33.16	33.16	-5.26%	113,413
Oct 29, 2025	34.88	35.00	34.25	35.00	35.00	0.23%	6,277
Oct 28, 2025	35.11	35.85	33.00	34.92	34.92	2.22%	85,059
Oct 27, 2025	36.50	36.50	34.00	34.16	34.16	-6.15%	16,408
Oct 24, 2025	37.95	37.98	36.10	36.40	36.40	-5.18%	6,859
Oct 23, 2025	39.50	39.80	36.10	38.39	38.39	3.06%	103,079
Oct 22, 2025	37.70	37.99	35.50	37.25	37.25	-2.18%	28,069
Oct 21, 2025	39.00	40.80	37.60	38.08	38.08	-2.08%	37,368
Oct 20, 2025	38.10	40.00	37.00	38.89	38.89	0.59%	55,222
Oct 17, 2025	41.00	41.00	36.72	38.66	38.66	-1.40%	57,957
Oct 16, 2025	40.80	40.80	38.90	39.21	39.21	-2.05%	7,267
Oct 15, 2025	42.14	43.00	40.00	40.03	40.03	-5.01%	41,616
Oct 14, 2025	44.00	44.05	40.00	42.14	42.14	-1.45%	51,463
Oct 13, 2025	42.42	44.90	38.10	42.76	42.76	3.91%	76,753
Oct 10, 2025	37.79	41.15	37.00	41.15	41.15	10.00%	796,797
Oct 9, 2025	36.32	38.00	35.80	37.41	37.41	3.03%	92,558
Oct 8, 2025	37.90	38.90	36.08	36.31	36.31	-9.43%	172,150
Oct 7, 2025	40.41	41.30	37.70	40.09	40.09	-4.30%	349,336
Oct 6, 2025	41.70	42.50	38.00	41.89	41.89	0.34%	245,548
Oct 3, 2025	42.78	45.20	39.13	41.75	41.75	-3.98%	195,935
Oct 2, 2025	44.40	45.50	42.99	43.48	43.48	-4.54%	49,095
Oct 1, 2025	45.50	47.00	43.00	45.55	45.55	-0.50%	86,854
Sep 30, 2025	47.50	48.00	42.26	45.78	45.78	-1.78%	539,574
Sep 29, 2025	46.30	46.65	43.99	46.61	46.61	9.90%	776,833
Sep 26, 2025	39.00	42.69	36.00	42.41	42.41	9.28%	529,808
Sep 25, 2025	40.75	41.01	38.26	38.81	38.81	-0.41%	115,926
Sep 24, 2025	35.49	38.97	33.06	38.97	38.97	9.99%	711,043
Sep 23, 2025	36.97	37.70	35.00	35.43	35.43	3.38%	653,191
Sep 22, 2025	33.95	34.27	32.00	34.27	34.27	10.02%	96,213