Zonte Metals Inc. (TSXV:ZON)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Jun 23, 2026, 9:30 AM EST
Zonte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,500 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,242 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 48,175 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 29,500 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 74,500 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 49,012 |
| Jun 11, 2026 | 0.14 | 0.15 | 0.11 | 0.14 | 0.14 | 12.00% | 1,303,500 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 126,500 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 184,550 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 70,516 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 55,000 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 28,500 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 95,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 28,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 5,500 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,895 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 28,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 16,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 76,500 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,900 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 71,000 |
| May 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 182,881 |
| May 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 48,880 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 88,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 12,000 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 33,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 59,000 |
| Apr 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 9,600 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 29,500 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 199,840 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 159,574 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 45,751 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 7,500 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 10,600 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 32,100 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 10,016 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 25.00% | 148,500 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 5,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -17.39% | 264,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -14.81% | 314,500 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 26,070 |