Skip to main content
logo
Zonte Metals Inc. (TSXV:ZON)
Canada flag Canada · Delayed Price · Currency is CAD
0.1200
-0.0100 (-7.69%)
Oct 23, 2025, 9:30 AM EDT

Zonte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.120.120.120.120.12-15,000
Oct 23, 20250.120.120.120.120.12-7.69%56,000
Oct 22, 20250.130.130.130.130.138.33%112,000
Oct 21, 20250.120.120.120.120.12-7.69%61,000
Oct 20, 20250.120.130.120.130.13-76,100
Oct 17, 20250.130.130.130.130.13-54,300
Oct 16, 20250.140.140.130.130.13-7.14%253,500
Oct 15, 20250.140.140.140.140.14-157,500
Oct 14, 20250.140.140.140.140.147.69%1,500
Oct 10, 20250.130.130.130.130.13-1,000
Oct 9, 20250.140.140.130.130.13-7.14%103,600
Oct 8, 20250.140.140.140.140.14-30,000
Oct 7, 20250.130.140.130.140.147.69%101,000
Oct 6, 20250.140.140.130.130.13-7.14%26,600
Oct 3, 20250.140.140.140.140.147.69%140,900
Oct 2, 20250.140.140.130.130.13-7.14%214,000
Oct 1, 20250.140.140.140.140.14-451,500
Sep 30, 20250.150.150.140.140.14-6.67%286,000
Sep 29, 20250.140.160.140.150.157.14%205,600
Sep 26, 20250.130.140.130.140.147.69%182,500
Sep 25, 20250.100.140.100.130.1330.00%471,000
Sep 24, 20250.090.100.090.100.10-233,300
Sep 23, 20250.100.100.100.100.10-55,800
Sep 22, 20250.100.100.100.100.1011.11%7,500
Sep 19, 20250.090.100.090.090.09-105,800
Sep 18, 20250.090.090.090.090.09-227,000
Sep 17, 20250.090.090.090.090.09-634,000
Sep 16, 20250.090.090.080.090.09-156,000
Sep 15, 20250.080.090.080.090.0912.50%183,000
Sep 12, 20250.080.080.080.080.08--
Sep 11, 20250.070.080.070.080.0814.29%64,200
Sep 10, 20250.070.070.070.070.07-536,000
Sep 9, 20250.070.070.070.070.07-12.50%151,000
Sep 8, 20250.070.080.070.080.0814.29%691,500
Sep 5, 20250.070.070.070.070.07-1,000
Sep 4, 20250.070.070.070.070.07-440,500
Sep 3, 20250.070.070.070.070.07-235,000
Sep 2, 20250.080.080.070.070.07-12.50%37,300
Aug 29, 20250.080.090.080.080.08-80,000
Aug 28, 20250.080.080.080.080.08--
Aug 27, 20250.080.080.080.080.08--
Aug 26, 20250.080.080.080.080.08-42,000
Aug 25, 20250.080.080.080.080.0814.29%82,000
Aug 22, 20250.050.070.050.070.0740.00%234,500
Aug 21, 20250.050.050.050.050.05-36,000
Aug 20, 20250.050.050.050.050.05--
Aug 19, 20250.050.050.050.050.05--
Aug 18, 20250.050.050.050.050.0525.00%269,000
Aug 15, 20250.040.040.040.040.04-177,000
Aug 14, 20250.040.040.040.040.04-22,000