Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.82	0.84	0.82	0.84	0.84	-	22,057
May 4, 2026	0.82	0.84	0.81	0.84	0.84	1.21%	31,787
Apr 30, 2026	0.82	0.83	0.79	0.83	0.83	0.24%	57,020
Apr 29, 2026	0.80	0.83	0.80	0.83	0.83	4.03%	118,086
Apr 28, 2026	0.81	0.81	0.79	0.79	0.79	-1.98%	10,541
Apr 27, 2026	0.79	0.81	0.78	0.81	0.81	1.76%	63,439
Apr 24, 2026	0.80	0.80	0.79	0.80	0.80	-	3,172
Apr 23, 2026	0.80	0.80	0.78	0.80	0.80	-0.25%	10,406
Apr 22, 2026	0.79	0.80	0.78	0.80	0.80	1.53%	11,603
Apr 21, 2026	0.78	0.79	0.77	0.79	0.79	-	3,759
Apr 20, 2026	0.79	0.79	0.78	0.79	0.79	-0.51%	9,414
Apr 17, 2026	0.79	0.79	0.78	0.79	0.79	-0.25%	3,448
Apr 16, 2026	0.80	0.80	0.78	0.79	0.79	-0.75%	10,685
Apr 15, 2026	0.79	0.81	0.79	0.80	0.80	1.01%	9,045
Apr 14, 2026	0.79	0.79	0.78	0.79	0.79	-	3,259
Apr 13, 2026	0.78	0.80	0.78	0.79	0.79	0.77%	31,516
Apr 10, 2026	0.79	0.79	0.77	0.78	0.78	-0.25%	10,982
Apr 9, 2026	0.79	0.79	0.77	0.79	0.79	-0.76%	14,505
Apr 8, 2026	0.78	0.79	0.76	0.79	0.79	0.25%	36,235
Apr 7, 2026	0.79	0.79	0.77	0.79	0.79	-0.25%	11,229
Apr 2, 2026	0.79	0.79	0.78	0.79	0.79	-	2,806
Apr 1, 2026	0.79	0.80	0.76	0.79	0.79	-0.75%	10,058
Mar 31, 2026	0.80	0.80	0.79	0.80	0.80	0.25%	1,251
Mar 30, 2026	0.79	0.80	0.79	0.80	0.80	-	8,439
Mar 27, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	15,154
Mar 26, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	6,148
Mar 25, 2026	0.79	0.80	0.79	0.80	0.80	-	14,517
Mar 24, 2026	0.80	0.80	0.80	0.80	0.80	0.76%	2,257
Mar 23, 2026	0.80	0.81	0.79	0.79	0.79	-1.98%	9,951
Mar 20, 2026	0.81	0.82	0.80	0.81	0.81	0.25%	11,631
Mar 19, 2026	0.81	0.81	0.80	0.81	0.81	0.75%	5,274
Mar 18, 2026	0.79	0.81	0.79	0.80	0.80	0.76%	22,015
Mar 17, 2026	0.81	0.81	0.79	0.79	0.79	-0.75%	7,968
Mar 16, 2026	0.81	0.81	0.79	0.80	0.80	-0.74%	40,153
Mar 13, 2026	0.80	0.81	0.79	0.81	0.81	2.03%	16,823
Mar 12, 2026	0.81	0.81	0.79	0.79	0.79	-2.23%	28,992
Mar 11, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	8,958
Mar 10, 2026	0.80	0.81	0.79	0.81	0.81	1.51%	17,069
Mar 9, 2026	0.80	0.81	0.78	0.79	0.79	-2.22%	20,414
Mar 6, 2026	0.79	0.81	0.79	0.81	0.81	1.50%	12,982
Mar 5, 2026	0.80	0.81	0.80	0.80	0.80	0.25%	7,276
Mar 4, 2026	0.79	0.80	0.78	0.80	0.80	-1.24%	19,124
Mar 3, 2026	0.80	0.81	0.79	0.81	0.81	-0.25%	5,705
Mar 2, 2026	0.81	0.81	0.80	0.81	0.81	-0.74%	6,746
Feb 27, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	4,542
Feb 26, 2026	0.81	0.82	0.80	0.81	0.81	-0.49%	9,056
Feb 25, 2026	0.81	0.82	0.80	0.81	0.81	0.25%	17,154
Feb 24, 2026	0.80	0.81	0.80	0.81	0.81	-0.74%	24,656
Feb 23, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	21,903
Feb 20, 2026	0.82	0.83	0.81	0.81	0.81	-2.17%	11,887