Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.79	0.81	0.79	0.81	0.81	1.25%	41,132
Sep 5, 2025	0.79	0.80	0.79	0.80	0.80	0.25%	2,937
Sep 4, 2025	0.79	0.80	0.79	0.80	0.80	0.50%	3,578
Sep 3, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	8,144
Sep 2, 2025	0.80	0.80	0.79	0.80	0.80	-	9,746
Sep 1, 2025	0.80	0.80	0.80	0.80	0.80	-0.99%	2,730
Aug 29, 2025	0.80	0.81	0.79	0.81	0.81	-	10,762
Aug 28, 2025	0.80	0.81	0.78	0.81	0.81	1.00%	30,601
Aug 27, 2025	0.80	0.80	0.78	0.80	0.80	0.25%	31,810
Aug 26, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	8,315
Aug 25, 2025	0.81	0.81	0.80	0.81	0.81	-0.98%	24,836
Aug 22, 2025	0.82	0.82	0.80	0.82	0.82	-0.49%	37,540
Aug 21, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	85,005
Aug 20, 2025	0.81	0.82	0.80	0.81	0.81	-1.22%	35,249
Aug 19, 2025	0.81	0.82	0.80	0.82	0.82	-	12,205
Aug 18, 2025	0.81	0.82	0.81	0.82	0.82	-0.97%	15,638
Aug 14, 2025	0.82	0.83	0.81	0.83	0.83	0.98%	16,045
Aug 13, 2025	0.82	0.82	0.80	0.82	0.82	-	25,412
Aug 12, 2025	0.80	0.82	0.80	0.82	0.82	1.99%	36,935
Aug 11, 2025	0.81	0.81	0.80	0.80	0.80	-0.74%	15,085
Aug 8, 2025	0.81	0.82	0.80	0.81	0.81	-	29,073
Aug 7, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	8,184
Aug 6, 2025	0.83	0.83	0.81	0.82	0.82	-0.97%	18,089
Aug 5, 2025	0.82	0.83	0.81	0.83	0.83	-0.72%	33,319
Aug 4, 2025	0.84	0.84	0.82	0.83	0.83	-0.48%	11,391
Aug 1, 2025	0.82	0.84	0.81	0.84	0.84	-	28,866
Jul 31, 2025	0.84	0.84	0.81	0.84	0.84	1.45%	30,312
Jul 30, 2025	0.84	0.84	0.83	0.83	0.83	-1.43%	9,991
Jul 29, 2025	0.83	0.84	0.83	0.84	0.84	-0.24%	1,375
Jul 28, 2025	0.85	0.85	0.81	0.84	0.84	-0.47%	43,850
Jul 25, 2025	0.84	0.84	0.81	0.84	0.84	-0.24%	14,127
Jul 24, 2025	0.85	0.85	0.82	0.85	0.85	-0.24%	13,492
Jul 23, 2025	0.83	0.85	0.81	0.85	0.85	0.95%	58,667
Jul 22, 2025	0.82	0.84	0.82	0.84	0.84	0.48%	35,632
Jul 21, 2025	0.85	0.85	0.79	0.84	0.84	-1.18%	129,864
Jul 18, 2025	0.84	0.85	0.84	0.85	0.85	0.71%	11,175
Jul 17, 2025	0.83	0.85	0.83	0.84	0.84	0.72%	27,438
Jul 16, 2025	0.84	0.84	0.83	0.83	0.83	-0.24%	2,935
Jul 15, 2025	0.84	0.84	0.83	0.84	0.84	-0.95%	4,740
Jul 14, 2025	0.85	0.85	0.83	0.84	0.84	0.48%	14,359
Jul 11, 2025	0.84	0.85	0.83	0.84	0.84	-0.24%	19,233
Jul 10, 2025	0.85	0.85	0.84	0.84	0.84	-0.24%	9,351
Jul 9, 2025	0.85	0.85	0.84	0.84	0.84	0.24%	9,600
Jul 8, 2025	0.85	0.85	0.84	0.84	0.84	-0.71%	10,275
Jul 7, 2025	0.85	0.85	0.85	0.85	0.85	-	18,880
Jul 4, 2025	0.84	0.85	0.84	0.85	0.85	0.47%	16,682
Jul 3, 2025	0.85	0.85	0.84	0.84	0.84	-0.71%	17,489
Jul 2, 2025	0.85	0.85	0.84	0.85	0.85	1.19%	43,705
Jul 1, 2025	0.85	0.85	0.84	0.84	0.84	-0.94%	5,249
Jun 30, 2025	0.85	0.85	0.84	0.85	0.85	-	11,368