Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	56,038
Sep 3, 2026	0.57	0.57	0.54	0.57	0.57	-	141,267
Sep 2, 2026	0.57	0.57	0.57	0.57	0.57	-	124,636
Sep 1, 2026	0.57	0.57	0.57	0.57	0.57	-	30,762
Aug 31, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	91,270
Aug 28, 2026	0.57	0.57	0.57	0.57	0.57	-	153,043
Aug 27, 2026	0.57	0.57	0.57	0.57	0.57	-	49,809
Aug 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	109,794
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-	32,373
Aug 24, 2026	0.57	0.57	0.57	0.57	0.57	-	108,700
Aug 21, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	19,069
Aug 20, 2026	0.57	0.57	0.57	0.57	0.57	-	40,639
Aug 19, 2026	0.57	0.57	0.57	0.57	0.57	-	23,640
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	167,266
Aug 17, 2026	0.57	0.57	0.57	0.57	0.57	-	248,225
Aug 14, 2026	0.57	0.57	0.57	0.57	0.57	-	60,661
Aug 13, 2026	0.57	0.57	0.57	0.57	0.57	-	130,830
Aug 12, 2026	0.57	0.57	0.57	0.57	0.57	-	50,638
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	65,422
Aug 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	62,233
Aug 7, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	32,594
Aug 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	88,013
Aug 5, 2026	0.58	0.58	0.57	0.57	0.57	0.70%	52,034
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	127,581
Aug 3, 2026	0.57	0.58	0.57	0.57	0.57	-	136,094
Jul 31, 2026	0.57	0.57	0.57	0.57	0.57	-	47,818
Jul 30, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	51,428
Jul 29, 2026	0.57	0.57	0.57	0.57	0.57	-	83,315
Jul 28, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	666,639
Jul 27, 2026	0.57	0.57	0.57	0.57	0.57	-	84,100
Jul 24, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	22,606
Jul 23, 2026	0.57	0.57	0.57	0.57	0.57	0.70%	67,523
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	51,507
Jul 21, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	695,365
Jul 20, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	25,878
Jul 17, 2026	0.57	0.58	0.57	0.57	0.57	-	76,624
Jul 16, 2026	0.58	0.58	0.57	0.57	0.57	-	94,261
Jul 15, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	545,183
Jul 14, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	135,244
Jul 13, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	163,895
Jul 10, 2026	0.58	0.58	0.57	0.58	0.58	-	177,557
Jul 9, 2026	0.58	0.59	0.57	0.58	0.58	-0.35%	1,009,677
Jul 8, 2026	0.58	0.59	0.57	0.58	0.58	0.35%	802,756
Jul 7, 2026	0.60	0.60	0.57	0.58	0.58	-4.00%	1,687,445
Jul 6, 2026	0.60	0.61	0.60	0.60	0.60	-0.66%	355,497
Jul 3, 2026	0.62	0.62	0.59	0.60	0.60	-1.63%	904,259
Jul 2, 2026	0.91	0.91	0.90	0.90	0.61	0.22%	1,304,130
Jul 1, 2026	0.92	0.92	0.89	0.90	0.61	-1.10%	698,140
Jun 30, 2026	0.92	0.92	0.91	0.91	0.62	-0.87%	48,859
Jun 29, 2026	0.92	0.92	0.92	0.92	0.62	-	208,490