TSX:ZFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	14.77	14.77	14.73	14.73	14.73	-0.54%	10,657
Mar 10, 2026	14.85	14.85	14.81	14.81	14.81	-0.30%	2,201
Mar 9, 2026	14.75	14.86	14.75	14.86	14.86	0.17%	14,913
Mar 6, 2026	14.80	14.83	14.80	14.83	14.83	-0.27%	3,441
Mar 5, 2026	14.85	14.87	14.85	14.87	14.87	-0.54%	8,630
Mar 4, 2026	14.95	14.95	14.95	14.95	14.95	-0.07%	6,085
Mar 3, 2026	14.90	14.97	14.90	14.96	14.96	-0.20%	7,099
Mar 2, 2026	15.00	15.01	14.98	14.99	14.99	-0.46%	6,903
Feb 27, 2026	15.05	15.06	15.05	15.06	15.06	0.13%	35,806
Feb 26, 2026	15.03	15.04	15.03	15.04	15.04	0.13%	7,945
Feb 25, 2026	15.02	15.02	15.02	15.02	14.99	-0.17%	677
Feb 24, 2026	15.05	15.06	15.04	15.05	15.01	0.03%	9,049
Feb 23, 2026	15.01	15.04	15.01	15.04	15.01	0.20%	6,607
Feb 20, 2026	15.00	15.02	15.00	15.01	14.98	0.07%	13,200
Feb 19, 2026	14.99	15.00	14.98	15.00	14.97	-	35,716
Feb 18, 2026	15.00	15.01	15.00	15.00	14.97	-	11,837
Feb 17, 2026	15.00	15.01	15.00	15.00	14.97	0.13%	10,239
Feb 13, 2026	14.97	14.98	14.96	14.98	14.95	0.27%	32,908
Feb 12, 2026	14.89	14.94	14.89	14.94	14.91	0.47%	29,009
Feb 11, 2026	14.86	14.89	14.86	14.87	14.84	0.13%	22,792
Feb 10, 2026	14.86	14.87	14.85	14.85	14.82	0.07%	12,767
Feb 9, 2026	14.84	14.84	14.84	14.84	14.81	0.13%	6,061
Feb 6, 2026	14.82	14.82	14.81	14.82	14.79	0.07%	9,903
Feb 5, 2026	14.79	14.84	14.79	14.81	14.78	0.20%	15,887
Feb 4, 2026	14.80	14.80	14.78	14.78	14.75	-0.03%	4,371
Feb 3, 2026	14.78	14.79	14.78	14.79	14.75	-0.03%	4,895
Feb 2, 2026	14.78	14.81	14.78	14.79	14.76	-0.07%	3,538
Jan 30, 2026	14.80	14.81	14.79	14.80	14.77	0.07%	2,866
Jan 29, 2026	14.77	14.82	14.77	14.79	14.76	-0.27%	16,782
Jan 28, 2026	14.82	14.83	14.82	14.83	14.76	-	10,378
Jan 27, 2026	14.83	14.84	14.82	14.83	14.76	-0.20%	2,551
Jan 26, 2026	14.86	14.88	14.86	14.86	14.79	0.20%	7,551
Jan 23, 2026	14.82	14.83	14.80	14.83	14.76	-0.07%	63,851
Jan 22, 2026	14.82	14.84	14.82	14.84	14.77	0.27%	4,818
Jan 21, 2026	14.80	14.81	14.80	14.80	14.73	-	7,401
Jan 20, 2026	14.81	14.83	14.80	14.80	14.73	-0.30%	1,814
Jan 19, 2026	14.83	14.85	14.83	14.85	14.78	0.03%	49,007
Jan 16, 2026	14.86	14.88	14.84	14.84	14.77	-0.17%	30,223
Jan 15, 2026	14.86	14.87	14.86	14.87	14.80	0.03%	2,414
Jan 14, 2026	14.83	14.87	14.83	14.86	14.79	0.34%	11,994
Jan 13, 2026	14.81	14.81	14.81	14.81	14.74	-	1,424
Jan 12, 2026	14.81	14.82	14.81	14.81	14.74	-0.13%	5,876
Jan 9, 2026	14.82	14.83	14.82	14.83	14.76	0.14%	9,390
Jan 8, 2026	14.81	14.81	14.81	14.81	14.74	-0.13%	38,487
Jan 7, 2026	14.82	14.83	14.81	14.83	14.76	0.41%	14,802
Jan 6, 2026	14.78	14.78	14.76	14.77	14.70	-0.14%	2,841
Jan 5, 2026	14.76	14.79	14.76	14.79	14.72	0.41%	33,309
Jan 2, 2026	14.75	14.75	14.73	14.73	14.66	-0.27%	9,449
Dec 31, 2025	14.78	14.78	14.77	14.77	14.70	-0.14%	8,900
Dec 30, 2025	14.78	14.79	14.77	14.79	14.72	-0.34%	2,540