Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.84	0.85	0.82	0.83	0.83	-2.82%	50,326
Oct 9, 2025	0.84	0.85	0.83	0.85	0.85	-0.70%	16,800
Oct 8, 2025	0.86	0.86	0.84	0.86	0.86	-1.15%	26,890
Oct 7, 2025	0.85	0.87	0.85	0.87	0.87	-	2,067
Oct 6, 2025	0.85	0.87	0.84	0.87	0.87	0.46%	30,397
Oct 3, 2025	0.85	0.87	0.85	0.86	0.86	-0.23%	8,994
Oct 2, 2025	0.86	0.87	0.85	0.87	0.87	-0.23%	8,098
Oct 1, 2025	0.85	0.87	0.84	0.87	0.87	-	32,305
Sep 30, 2025	0.86	0.87	0.85	0.87	0.87	1.64%	52,336
Sep 29, 2025	0.87	0.88	0.85	0.85	0.85	-0.93%	24,232
Sep 26, 2025	0.86	0.86	0.85	0.86	0.86	-0.46%	3,093
Sep 25, 2025	0.88	0.88	0.84	0.87	0.87	-1.59%	52,047
Sep 24, 2025	0.85	0.88	0.85	0.88	0.88	1.38%	46,639
Sep 23, 2025	0.87	0.87	0.85	0.87	0.87	-0.46%	24,283
Sep 22, 2025	0.87	0.89	0.85	0.87	0.87	0.46%	29,087
Sep 19, 2025	0.87	0.87	0.85	0.87	0.87	-	20,173
Sep 18, 2025	0.87	0.87	0.85	0.87	0.87	0.46%	13,446
Sep 17, 2025	0.85	0.87	0.83	0.86	0.86	0.70%	26,637
Sep 16, 2025	0.84	0.87	0.84	0.86	0.86	0.47%	21,425
Sep 15, 2025	0.85	0.87	0.83	0.85	0.85	-1.61%	47,736
Sep 12, 2025	0.88	0.88	0.85	0.87	0.87	-1.36%	51,913
Sep 11, 2025	0.86	0.88	0.85	0.88	0.88	2.56%	53,893
Sep 10, 2025	0.84	0.86	0.81	0.86	0.86	-0.23%	175,706
Sep 9, 2025	0.81	0.89	0.81	0.86	0.86	6.17%	515,791
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