Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	99.98	100.00	95.00	97.22	97.22	-1.00%	301,586
Jul 29, 2026	101.85	102.00	97.55	98.20	98.20	-3.74%	501,904
Jul 28, 2026	103.79	104.89	101.00	102.02	102.02	-1.71%	133,709
Jul 27, 2026	103.11	105.99	102.00	103.79	103.79	1.10%	271,148
Jul 24, 2026	102.00	103.80	96.70	102.66	102.66	0.98%	824,369
Jul 23, 2026	103.13	104.00	99.00	101.66	101.66	-1.43%	417,064
Jul 22, 2026	106.70	106.70	100.00	103.13	103.13	-3.39%	190,599
Jul 21, 2026	106.90	108.68	104.00	106.75	106.75	-0.36%	176,495
Jul 20, 2026	105.99	107.50	100.00	107.14	107.14	0.97%	716,070
Jul 17, 2026	105.75	112.79	103.15	106.11	106.11	-3.30%	1,335,436
Jul 16, 2026	108.88	110.00	105.57	109.73	109.73	1.63%	544,314
Jul 15, 2026	103.10	109.78	103.01	107.97	107.97	2.53%	399,855
Jul 14, 2026	116.99	116.99	104.43	105.31	105.31	-9.24%	541,724
Jul 13, 2026	110.25	119.00	110.25	116.03	116.03	0.85%	352,307
Jul 10, 2026	107.50	117.07	107.25	115.05	115.05	8.01%	1,012,441
Jul 9, 2026	100.99	110.75	98.10	106.52	106.52	5.80%	609,215
Jul 8, 2026	102.97	102.99	96.60	100.68	100.68	-3.10%	299,488
Jul 7, 2026	106.79	106.79	102.00	103.90	103.90	-2.27%	304,476
Jul 6, 2026	104.04	108.00	104.01	106.31	106.31	0.04%	309,473
Jul 3, 2026	102.95	107.99	100.00	106.27	106.27	3.64%	424,663
Jul 2, 2026	102.85	103.95	100.00	102.54	102.54	0.29%	244,309
Jul 1, 2026	101.00	103.47	95.11	102.24	102.24	0.07%	660,359
Jun 30, 2026	94.91	103.40	94.01	102.17	102.17	6.84%	722,416
Jun 29, 2026	103.99	104.68	94.24	95.63	95.63	-8.67%	982,280
Jun 24, 2026	112.99	119.49	100.77	104.71	104.71	-6.48%	1,862,510
Jun 23, 2026	113.00	113.00	106.02	111.97	111.97	-0.53%	613,784
Jun 22, 2026	113.00	118.00	108.00	112.57	112.57	0.58%	1,910,996
Jun 19, 2026	100.11	112.38	100.11	111.92	111.92	9.55%	1,723,566
Jun 18, 2026	99.98	103.99	97.00	102.16	102.16	3.93%	1,048,491
Jun 17, 2026	91.99	98.80	90.00	98.30	98.30	9.44%	2,441,037
Jun 16, 2026	86.50	91.50	82.60	89.82	89.82	3.68%	1,900,826
Jun 15, 2026	86.10	89.90	84.00	86.63	86.63	0.79%	423,082
Jun 12, 2026	86.99	90.00	84.50	85.95	85.95	1.90%	1,267,605
Jun 11, 2026	84.90	89.48	80.15	84.35	84.35	-3.03%	1,362,201
Jun 10, 2026	79.08	86.99	79.08	86.99	86.99	10.00%	2,543,683
Jun 9, 2026	96.66	96.66	79.08	79.08	79.08	-10.00%	2,647,115
Jun 8, 2026	87.87	87.87	85.00	87.87	87.87	10.00%	1,079,143
Jun 5, 2026	73.50	79.88	73.50	79.88	79.88	10.00%	501,578
Jun 4, 2026	69.90	72.62	67.00	72.62	72.62	10.00%	971,034
Jun 3, 2026	65.20	67.39	64.06	66.02	66.02	0.46%	929,513
Jun 2, 2026	65.99	65.99	63.66	65.72	65.72	0.32%	130,293
Jun 1, 2026	64.90	65.60	63.00	65.51	65.51	0.34%	357,038
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