Zuma Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.00	91.00	86.10	87.35	87.35	-3.61%	55,797
Aug 27, 2026	92.99	95.64	83.38	90.62	90.62	-2.18%	885,959
Aug 25, 2026	94.00	95.50	89.50	92.64	92.64	-1.98%	384,341
Aug 24, 2026	89.98	95.19	88.50	94.51	94.51	5.70%	628,149
Aug 21, 2026	90.99	92.00	88.00	89.41	89.41	-0.72%	556,198
Aug 20, 2026	89.99	91.00	88.00	90.06	90.06	0.47%	94,277
Aug 19, 2026	91.50	91.50	87.40	89.64	89.64	-0.70%	252,169
Aug 18, 2026	89.45	91.00	88.19	90.27	90.27	1.18%	348,859
Aug 17, 2026	93.00	93.00	89.00	89.22	89.22	-3.40%	129,111
Aug 13, 2026	92.00	94.00	90.50	92.36	92.36	0.64%	141,729
Aug 12, 2026	92.85	96.00	91.40	91.77	91.77	-0.15%	320,008
Aug 11, 2026	93.89	93.89	89.00	91.91	91.91	0.61%	583,690
Aug 10, 2026	94.00	94.00	90.00	91.35	91.35	-1.78%	80,006
Aug 7, 2026	92.00	94.25	92.00	93.01	93.01	0.42%	698,785
Aug 6, 2026	93.95	94.00	91.00	92.62	92.62	-0.52%	226,768
Aug 5, 2026	93.00	96.00	90.50	93.10	93.10	-0.06%	2,056,616
Aug 4, 2026	97.00	98.00	92.00	93.16	93.16	-3.34%	55,556
Aug 3, 2026	97.44	98.00	95.50	96.38	96.38	0.94%	360,280
Jul 31, 2026	97.22	102.00	94.00	95.48	95.48	-1.79%	854,028
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