Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.99	31.74	29.91	30.89	30.89	-0.13%	855,595
Nov 5, 2026	29.59	32.00	28.85	30.93	30.93	4.81%	3,666,192
Nov 4, 2026	29.80	30.55	29.00	29.51	29.51	-1.30%	2,113,074
Nov 3, 2026	29.49	30.30	29.00	29.90	29.90	1.46%	1,813,884
Nov 2, 2026	27.19	29.67	25.60	29.47	29.47	9.27%	4,781,219
Oct 30, 2026	27.32	27.50	26.62	26.97	26.97	-0.99%	4,333,073
Oct 29, 2026	27.75	27.75	26.80	27.24	27.24	-1.66%	2,920,076
Oct 28, 2026	27.75	27.99	27.25	27.70	27.70	-0.04%	2,597,090
Oct 27, 2026	28.38	28.38	27.10	27.71	27.71	-1.95%	3,894,360
Oct 26, 2026	28.70	28.70	28.00	28.26	28.26	-1.94%	1,034,876
Oct 23, 2026	28.00	29.10	27.65	28.82	28.82	3.86%	2,586,247
Oct 22, 2026	28.16	28.25	27.05	27.75	27.75	-1.07%	4,723,505
Oct 21, 2026	27.90	28.65	27.50	28.05	28.05	-0.81%	3,380,315
Oct 20, 2026	28.20	29.25	27.63	28.28	28.28	0.96%	7,892,216
Oct 19, 2026	27.94	28.45	27.55	28.01	28.01	0.76%	1,196,277
Oct 16, 2026	28.20	28.20	27.50	27.80	27.80	-1.91%	2,366,666
Oct 15, 2026	28.71	29.40	27.51	28.34	28.34	-1.39%	1,805,163
Oct 14, 2026	28.99	29.32	28.45	28.74	28.74	-0.69%	2,203,940
Oct 13, 2026	29.25	29.60	28.65	28.94	28.94	-0.89%	1,562,618
Oct 12, 2026	29.50	29.69	28.75	29.20	29.20	0.21%	2,193,719
Oct 9, 2026	29.00	29.80	28.56	29.14	29.14	2.39%	3,584,519
Oct 8, 2026	27.38	29.10	26.02	28.46	28.46	4.25%	4,795,227
Oct 7, 2026	28.10	28.20	26.91	27.30	27.30	-3.02%	2,668,540
Oct 6, 2026	28.25	28.40	27.00	28.15	28.15	0.54%	2,255,725
Oct 5, 2026	28.38	28.38	26.71	28.00	28.00	-1.30%	2,402,597
Oct 2, 2026	26.97	29.77	25.76	28.37	28.37	4.84%	9,275,635
Oct 1, 2026	27.03	27.49	26.11	27.06	27.06	0.04%	4,697,880
Sep 30, 2026	27.33	27.80	26.50	27.05	27.05	-2.59%	1,986,272
Sep 29, 2026	28.75	28.99	26.70	27.77	27.77	-1.66%	4,361,626
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