Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	28.17	28.53	27.26	28.24	28.24	1.40%	3,277,616
Sep 25, 2026	28.39	28.39	27.50	27.85	27.85	-2.66%	1,466,147
Sep 24, 2026	28.56	29.30	27.71	28.61	28.61	0.18%	5,166,444
Sep 23, 2026	28.24	28.89	27.65	28.56	28.56	1.31%	5,710,205
Sep 22, 2026	29.22	29.44	27.70	28.19	28.19	-2.79%	4,655,766
Sep 21, 2026	28.95	30.59	28.50	29.00	29.00	-1.46%	8,369,497
Sep 18, 2026	28.48	31.40	26.76	29.43	29.43	1.59%	14,856,901
Sep 17, 2026	26.99	29.52	26.85	28.97	28.97	7.94%	10,383,977
Sep 16, 2026	25.98	26.85	24.41	26.84	26.84	9.95%	8,450,160
Sep 15, 2026	22.25	24.41	22.00	24.41	24.41	10.00%	6,313,187
Sep 14, 2026	22.00	22.35	21.51	22.19	22.19	-0.14%	2,534,265
Sep 11, 2026	21.68	22.60	21.20	22.22	22.22	2.30%	4,041,666
Sep 10, 2026	21.90	22.00	21.20	21.72	21.72	-0.91%	2,523,456
Sep 9, 2026	21.90	22.20	21.20	21.92	21.92	-0.14%	6,499,089
Sep 8, 2026	21.94	22.45	21.13	21.95	21.95	-1.57%	2,243,434
Sep 7, 2026	22.45	22.89	21.50	22.30	22.30	-1.28%	3,298,324
Sep 4, 2026	22.68	22.80	21.55	22.59	22.59	-1.18%	5,616,218
Sep 3, 2026	22.40	23.18	21.50	22.86	22.86	4.15%	11,075,546
Sep 2, 2026	20.39	22.50	20.00	21.95	21.95	6.30%	14,242,290
Sep 1, 2026	19.23	20.93	18.80	20.65	20.65	8.51%	7,409,756
Aug 31, 2026	18.19	19.22	17.70	19.03	19.03	8.93%	4,842,054
Aug 28, 2026	18.20	18.20	17.22	17.47	17.47	-3.61%	278,985
Aug 27, 2026	18.60	19.13	16.68	18.12	18.12	-2.18%	4,429,795
Aug 25, 2026	18.80	19.10	17.90	18.53	18.53	-1.98%	1,921,705
Aug 24, 2026	18.00	19.04	17.70	18.90	18.90	5.70%	3,140,745
Aug 21, 2026	18.20	18.40	17.60	17.88	17.88	-0.72%	2,780,990
Aug 20, 2026	18.00	18.20	17.60	18.01	18.01	0.47%	471,385
Aug 19, 2026	18.30	18.30	17.48	17.93	17.93	-0.70%	1,260,845
Aug 18, 2026	17.89	18.20	17.64	18.05	18.05	1.18%	1,744,295
Aug 17, 2026	18.60	18.60	17.80	17.84	17.84	-3.40%	645,555
Aug 13, 2026	18.40	18.80	18.10	18.47	18.47	0.64%	708,645
Aug 12, 2026	18.57	19.20	18.28	18.35	18.35	-0.15%	1,600,040
Aug 11, 2026	18.78	18.78	17.80	18.38	18.38	0.61%	2,918,450
Aug 10, 2026	18.80	18.80	18.00	18.27	18.27	-1.78%	400,030
Aug 7, 2026	18.40	18.85	18.40	18.60	18.60	0.42%	3,493,925
Aug 6, 2026	18.79	18.80	18.20	18.52	18.52	-0.52%	1,133,840
Aug 5, 2026	18.60	19.20	18.10	18.62	18.62	-0.06%	10,283,080
Aug 4, 2026	19.40	19.60	18.40	18.63	18.63	-3.34%	277,780
Aug 3, 2026	19.49	19.60	19.10	19.28	19.28	0.94%	1,801,400
Jul 31, 2026	19.44	20.40	18.80	19.10	19.10	-1.79%	4,270,140
Jul 30, 2026	20.00	20.00	19.00	19.44	19.44	-1.00%	1,507,930
Jul 29, 2026	20.37	20.40	19.51	19.64	19.64	-3.74%	2,509,520
Jul 28, 2026	20.76	20.98	20.20	20.40	20.40	-1.71%	668,545
Jul 27, 2026	20.62	21.20	20.40	20.76	20.76	1.10%	1,355,740
Jul 24, 2026	20.40	20.76	19.34	20.53	20.53	0.98%	4,121,845
Jul 23, 2026	20.63	20.80	19.80	20.33	20.33	-1.43%	2,085,320
Jul 22, 2026	21.34	21.34	20.00	20.63	20.63	-3.39%	952,995
Jul 21, 2026	21.38	21.74	20.80	21.35	21.35	-0.36%	882,475
Jul 20, 2026	21.20	21.50	20.00	21.43	21.43	0.97%	3,580,350
Jul 17, 2026	21.15	22.56	20.63	21.22	21.22	-3.30%	6,677,180