Skip to main content
logo
Zonte Metals Inc. (TSXV:ZON)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
-0.0100 (-5.88%)
At close: Jan 23, 2026

Zonte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.180.190.160.160.16-5.88%759,058
Jan 22, 20260.180.180.170.170.173.03%57,500
Jan 21, 20260.150.180.150.170.1710.00%126,600
Jan 20, 20260.150.150.150.150.153.45%10,000
Jan 19, 20260.150.150.140.150.153.57%8,451
Jan 16, 20260.140.140.140.140.14-1,000
Jan 15, 20260.140.140.140.140.14-10,000
Jan 14, 20260.130.140.130.140.143.70%68,000
Jan 13, 20260.150.150.140.140.14-6.90%40,507
Jan 12, 20260.140.150.130.150.1516.00%229,727
Jan 9, 20260.100.140.100.130.1313.64%282,428
Jan 8, 20260.110.110.100.110.11-94,000
Jan 7, 20260.110.110.110.110.11-45,000
Jan 6, 20260.110.110.110.110.11-178,265
Jan 5, 20260.110.110.100.110.11-26,500
Jan 2, 20260.110.110.100.110.1110.00%131,500
Dec 31, 20250.090.100.090.100.1011.11%114,000
Dec 29, 20250.100.100.090.090.095.88%220,000
Dec 22, 20250.090.090.090.090.09-15,000
Dec 18, 20250.090.100.080.090.09-5.56%427,667
Dec 15, 20250.100.100.090.090.09-21.74%127,611
Dec 12, 20250.120.120.120.120.1215.00%2,000
Dec 9, 20250.110.110.100.100.105.26%12,200
Dec 8, 20250.100.100.100.100.10-13.64%8,500
Dec 5, 20250.100.110.100.110.1115.79%49,500
Dec 4, 20250.090.100.090.100.10-17,000
Dec 3, 20250.100.100.100.100.105.56%10,000
Dec 2, 20250.100.100.090.090.09-10.00%13,475
Nov 28, 20250.100.100.100.100.10-4.76%26,500
Nov 27, 20250.110.110.110.110.115.00%6,500
Nov 26, 20250.100.100.100.100.10-8,501
Nov 24, 20250.110.110.100.100.10-20,500
Nov 21, 20250.090.100.090.100.1017.65%21,000
Nov 20, 20250.090.090.090.090.096.25%3,000
Nov 19, 20250.100.100.080.080.08-23.81%87,093
Nov 17, 20250.110.110.110.110.11-12.50%25,000
Nov 12, 20250.100.120.100.120.1220.00%204,000
Nov 11, 20250.100.100.100.100.105.26%265,500
Nov 10, 20250.100.100.100.100.10-16,000
Nov 7, 20250.110.110.100.100.10-9.52%1,000
Nov 6, 20250.100.110.090.110.115.00%27,500
Nov 5, 20250.100.100.100.100.10-500
Nov 4, 20250.100.100.100.100.10-254,000
Nov 3, 20250.100.100.100.100.10-260,500
Oct 29, 20250.100.100.080.100.10-4.76%211,500
Oct 28, 20250.100.110.100.110.11-28,500
Oct 27, 20250.120.120.110.110.11-12.50%184,500
Oct 24, 20250.120.120.120.120.12-15,000
Oct 23, 20250.120.120.120.120.12-4.00%56,000
Oct 22, 20250.130.130.130.130.134.17%112,000