Skip to main content
Zonte Metals Inc. (TSXV:ZON)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0100 (-16.67%)
May 22, 2025, 4:00 PM EDT

Zonte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20250.060.060.050.05--16.67%35,000
May 21, 20250.060.060.060.06--2,000
May 20, 20250.060.060.060.06--1,000
May 16, 20250.050.060.050.06--27,000
May 15, 20250.060.060.060.06--15,000
May 14, 20250.050.060.050.06--4,000
May 13, 20250.050.060.050.06-20.00%7,000
May 12, 20250.050.050.050.05---
May 9, 20250.050.050.050.05---
May 8, 20250.050.050.050.05---
May 7, 20250.050.050.050.05---
May 6, 20250.050.050.050.05--79,000
May 5, 20250.050.050.050.05--1,500
May 2, 20250.060.060.050.05--16.67%61,000
May 1, 20250.060.060.060.06--3,000
Apr 30, 20250.050.060.050.06--13,000
Apr 29, 20250.060.060.060.06---
Apr 28, 20250.060.060.050.06--72,000
Apr 25, 20250.060.060.060.06--100,000
Apr 24, 20250.060.060.060.06---
Apr 23, 20250.060.060.060.06---
Apr 22, 20250.060.060.060.06---
Apr 21, 20250.060.060.060.06---
Apr 17, 20250.060.060.060.06---
Apr 16, 20250.060.060.060.06--12,000
Apr 15, 20250.060.060.060.06--61,000
Apr 14, 20250.060.060.050.06--52,000
Apr 11, 20250.060.060.060.06--8,000
Apr 10, 20250.060.060.060.06---
Apr 9, 20250.060.060.060.06--4,000
Apr 8, 20250.060.060.060.06--31,000
Apr 7, 20250.060.060.060.06---
Apr 4, 20250.070.070.060.06--14.29%74,400
Apr 3, 20250.070.070.070.07---
Apr 2, 20250.070.070.070.07--12.50%19,000
Apr 1, 20250.080.080.080.08---
Mar 31, 20250.080.080.080.08---
Mar 28, 20250.080.080.080.08---
Mar 27, 20250.070.080.070.08-14.29%11,000
Mar 26, 20250.070.070.070.07---
Mar 25, 20250.070.070.070.07---
Mar 24, 20250.060.070.060.07-16.67%106,000
Mar 21, 20250.060.060.060.06--14.29%16,000
Mar 20, 20250.070.070.070.07---
Mar 19, 20250.070.070.070.07---
Mar 18, 20250.060.070.060.07--24,000
Mar 17, 20250.060.070.060.07--5,700
Mar 14, 20250.070.070.070.07--7,000
Mar 13, 20250.070.070.070.07--30,000
Mar 12, 20250.070.070.070.07--63,000