Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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