Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.21	66.00	63.20	65.29	65.29	1.76%	122,974
May 25, 2026	63.75	64.60	61.57	64.16	64.16	2.77%	303,344
May 22, 2026	61.00	63.00	59.16	62.43	62.43	1.79%	294,085
May 21, 2026	65.00	65.00	60.30	61.33	61.33	-3.63%	130,093
May 20, 2026	62.00	64.50	60.51	63.64	63.64	1.24%	338,975
May 19, 2026	62.95	63.85	60.06	62.86	62.86	2.10%	228,690
May 18, 2026	66.16	67.89	61.21	61.57	61.57	-9.47%	199,005
May 15, 2026	69.00	69.00	65.50	68.01	68.01	-1.25%	160,938
May 14, 2026	70.25	70.25	68.00	68.87	68.87	-1.73%	340,889
May 13, 2026	71.99	71.99	69.00	70.08	70.08	-0.64%	440,122
May 12, 2026	73.00	73.00	69.00	70.53	70.53	-3.62%	578,594
May 11, 2026	73.00	73.88	71.00	73.18	73.18	-0.69%	236,660
May 8, 2026	73.50	74.98	71.10	73.69	73.69	0.49%	96,806
May 7, 2026	71.20	74.38	70.00	73.33	73.33	2.99%	702,349
May 6, 2026	72.25	73.73	68.21	71.20	71.20	0.35%	845,697
May 5, 2026	63.97	70.99	63.02	70.95	70.95	9.93%	816,692
May 4, 2026	64.98	65.75	62.00	64.54	64.54	0.16%	249,780
Apr 30, 2026	68.09	68.99	62.88	64.44	64.44	-7.76%	222,840
Apr 29, 2026	70.88	72.00	67.50	69.86	69.86	-1.24%	126,644
Apr 28, 2026	71.11	73.35	70.00	70.74	70.74	-3.66%	133,770
Apr 27, 2026	74.00	74.20	71.50	73.43	73.43	0.15%	550,574
Apr 24, 2026	76.40	76.50	72.00	73.32	73.32	-4.08%	391,146
Apr 23, 2026	76.00	77.00	74.00	76.44	76.44	-1.74%	235,302
Apr 22, 2026	78.00	78.50	75.00	77.79	77.79	-0.37%	599,643
Apr 21, 2026	80.00	81.99	74.55	78.08	78.08	-5.39%	1,029,913
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