Zimtu Capital Corp. (TSXV:ZC)
Canada · Delayed Price · Currency is CAD 0.6500
-0.0200 (-2.99%)
Oct 21, 2025, 12:09 PM EDT
Zimtu Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.75 | 0.83 | 0.67 | 0.67 | 0.67 | 3.08% | 3,902 |
| Oct 17, 2025 | 0.87 | 0.91 | 0.65 | 0.65 | 0.65 | -29.35% | 39,500 |
| Oct 16, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 23,200 |
| Oct 15, 2025 | 0.77 | 1.00 | 0.75 | 0.90 | 0.90 | 20.00% | 145,601 |
| Oct 14, 2025 | 0.50 | 0.75 | 0.50 | 0.75 | 0.75 | 66.67% | 100,300 |
| Oct 10, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 15.38% | 43,700 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 36,511 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 6,000 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -4.55% | 39,510 |
| Oct 6, 2025 | 0.32 | 0.44 | 0.32 | 0.44 | 0.44 | 41.94% | 91,900 |
| Oct 3, 2025 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | 24.00% | 117,500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,500 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 69,500 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 30,800 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 36,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -11.67% | 23,500 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 500 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 1,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 2,500 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 541 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 42,100 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 10,000 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 2,500 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | 2,000 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 2, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 20,000 |
| Aug 29, 2025 | 0.28 | 0.35 | 0.27 | 0.28 | 0.28 | 14.58% | 89,010 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 48,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,800 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 41,200 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 67,500 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 600 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 36,500 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 11,600 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,900 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 32,000 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 38,500 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 22,000 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 6,010 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 10,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 26,110 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.67% | 2,500 |