Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	80.00	83.49	75.60	82.53	82.53	5.51%	1,268,427
Apr 17, 2026	76.50	80.00	71.10	78.22	78.22	3.88%	854,703
Apr 16, 2026	75.00	76.70	71.65	75.30	75.30	0.82%	434,002
Apr 15, 2026	73.90	75.99	71.60	74.69	74.69	4.13%	681,341
Apr 14, 2026	69.50	72.00	69.10	71.73	71.73	4.98%	393,102
Apr 13, 2026	66.00	69.75	65.56	68.33	68.33	-2.04%	285,275
Apr 10, 2026	68.63	71.00	63.01	69.75	69.75	5.05%	1,926,613
Apr 9, 2026	64.82	67.00	63.01	66.40	66.40	2.79%	428,278
Apr 8, 2026	66.14	66.14	61.50	64.60	64.60	7.43%	1,182,242
Apr 7, 2026	62.25	62.25	59.48	60.13	60.13	-1.80%	74,308
Apr 6, 2026	63.23	63.23	60.00	61.23	61.23	-1.26%	104,353
Apr 3, 2026	57.65	63.49	57.65	62.01	62.01	-0.85%	8,974
Apr 2, 2026	59.80	65.00	58.00	62.54	62.54	2.24%	89,822
Apr 1, 2026	56.51	62.62	55.00	61.17	61.17	7.45%	472,496
Mar 31, 2026	60.39	60.39	54.65	56.93	56.93	-6.13%	215,824
Mar 30, 2026	61.93	61.93	56.10	60.65	60.65	-1.37%	625,213
Mar 27, 2026	60.21	62.70	59.40	61.49	61.49	0.23%	362,493
Mar 26, 2026	60.24	63.00	58.27	61.35	61.35	1.69%	392,937
Mar 25, 2026	59.64	62.50	58.96	60.33	60.33	0.95%	450,442
Mar 24, 2026	60.84	64.00	58.51	59.76	59.76	-1.78%	164,917
Mar 19, 2026	59.95	62.00	56.00	60.84	60.84	3.12%	103,745
Mar 18, 2026	63.75	63.75	58.60	59.00	59.00	-0.47%	91,429
Mar 17, 2026	55.15	65.32	55.15	59.28	59.28	-0.17%	34,008
Mar 16, 2026	66.86	66.86	58.73	59.38	59.38	-9.00%	371,275
Mar 13, 2026	69.48	69.48	61.15	65.25	65.25	3.31%	788,946
Mar 12, 2026	59.00	64.37	54.01	63.16	63.16	7.93%	252,532
Mar 11, 2026	57.77	59.00	53.30	58.52	58.52	6.79%	138,585
Mar 10, 2026	52.00	55.24	50.25	54.80	54.80	9.12%	353,465
Mar 9, 2026	54.99	54.99	50.22	50.22	50.22	-10.00%	2,974
Mar 6, 2026	56.50	56.50	51.00	55.80	55.80	1.23%	46,151
Mar 5, 2026	56.00	56.00	52.10	55.12	55.12	2.04%	14,312
Mar 4, 2026	55.00	55.90	49.10	54.02	54.02	3.31%	83,841
Mar 3, 2026	49.15	52.97	47.85	52.29	52.29	-1.66%	116,943
Mar 2, 2026	53.17	53.20	53.17	53.17	53.17	-10.00%	37,617
Feb 27, 2026	60.82	62.00	56.05	59.08	59.08	-5.14%	446,375
Feb 26, 2026	57.99	65.41	55.02	62.28	62.28	4.74%	259,354
Feb 25, 2026	57.02	60.45	55.99	59.46	59.46	-3.76%	313,717
Feb 24, 2026	66.00	66.00	56.46	61.78	61.78	-1.51%	857,450
Feb 23, 2026	65.10	66.49	62.73	62.73	62.73	-10.00%	346,236
Feb 20, 2026	68.00	72.00	63.67	69.70	69.70	-1.47%	374,657
Feb 19, 2026	72.51	74.50	68.93	70.74	70.74	-7.64%	55,520
Feb 18, 2026	76.30	78.00	70.10	76.59	76.59	0.39%	248,777
Feb 17, 2026	73.72	80.74	67.00	76.29	76.29	3.94%	633,011
Feb 16, 2026	78.10	81.83	73.40	73.40	73.40	-10.00%	766,914
Feb 13, 2026	83.14	83.14	77.05	81.56	81.56	-0.18%	53,973
Feb 12, 2026	84.43	84.43	79.50	81.71	81.71	-1.92%	335,032
Feb 11, 2026	84.00	84.90	80.60	83.31	83.31	0.47%	261,476
Feb 10, 2026	86.88	86.88	80.00	82.92	82.92	-0.23%	39,536
Feb 9, 2026	89.98	89.98	82.98	83.11	83.11	-4.36%	51,076
Feb 6, 2026	87.98	87.98	84.00	86.90	86.90	0.89%	21,078