Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.92	0.92	0.92	0.92	0.62	0.22%	56,414
Jun 25, 2026	0.92	0.92	0.91	0.92	0.62	0.22%	179,388
Jun 24, 2026	0.92	0.92	0.91	0.92	0.62	-	52,837
Jun 23, 2026	0.92	0.92	0.91	0.92	0.62	-0.22%	189,706
Jun 22, 2026	0.92	0.92	0.92	0.92	0.62	-	76,520
Jun 19, 2026	0.92	0.92	0.92	0.92	0.62	-	111,796
Jun 18, 2026	0.91	0.92	0.91	0.92	0.62	-0.22%	120,841
Jun 17, 2026	0.92	0.92	0.92	0.92	0.62	-	80,781
Jun 16, 2026	0.91	0.93	0.90	0.92	0.62	0.22%	236,125
Jun 15, 2026	0.92	0.92	0.91	0.92	0.62	-	157,223
Jun 12, 2026	0.92	0.93	0.91	0.92	0.62	-0.22%	181,334
Jun 11, 2026	0.91	0.93	0.90	0.92	0.62	0.44%	293,362
Jun 10, 2026	0.92	0.94	0.90	0.92	0.62	-	587,596
Jun 9, 2026	0.92	0.96	0.88	0.92	0.62	4.57%	1,154,961
Jun 8, 2026	0.88	0.88	0.86	0.88	0.59	-	13,308
Jun 5, 2026	0.88	0.88	0.85	0.88	0.59	-	27,185
Jun 3, 2026	0.88	0.88	0.84	0.88	0.59	-0.23%	38,480
Jun 2, 2026	0.88	0.88	0.84	0.88	0.60	0.92%	36,439
Jun 1, 2026	0.85	0.87	0.84	0.87	0.59	-	28,341
May 29, 2026	0.87	0.87	0.83	0.87	0.59	-0.23%	44,412
May 28, 2026	0.87	0.87	0.84	0.87	0.59	-0.46%	27,609
May 27, 2026	0.87	0.88	0.85	0.88	0.59	2.10%	50,792
May 26, 2026	0.85	0.87	0.85	0.86	0.58	-1.15%	413
May 25, 2026	0.87	0.87	0.85	0.87	0.59	-0.69%	16,831
May 22, 2026	0.86	0.88	0.84	0.87	0.59	1.86%	12,344
May 21, 2026	0.84	0.86	0.84	0.86	0.58	-	9,339
May 20, 2026	0.83	0.86	0.83	0.86	0.58	2.39%	16,648
May 19, 2026	0.88	0.88	0.84	0.84	0.57	-4.34%	30,455
May 18, 2026	0.88	0.88	0.84	0.88	0.59	-	39,337
May 15, 2026	0.87	0.88	0.83	0.88	0.59	-0.91%	10,910
May 14, 2026	0.89	0.89	0.86	0.88	0.60	-0.45%	34,356
May 13, 2026	0.89	0.89	0.87	0.89	0.60	0.23%	25,384
May 12, 2026	0.89	0.90	0.85	0.89	0.60	-0.45%	38,744
May 11, 2026	0.84	0.89	0.84	0.89	0.60	3.49%	81,832
May 8, 2026	0.84	0.86	0.83	0.86	0.58	0.23%	23,105
May 7, 2026	0.86	0.86	0.83	0.86	0.58	-	49,499
May 6, 2026	0.84	0.86	0.83	0.86	0.58	2.39%	35,426
May 5, 2026	0.82	0.84	0.82	0.84	0.57	-	22,057
May 4, 2026	0.82	0.84	0.81	0.84	0.57	1.21%	31,787
Apr 30, 2026	0.82	0.83	0.79	0.83	0.56	0.24%	57,020
Apr 29, 2026	0.80	0.83	0.80	0.83	0.56	4.03%	118,086
Apr 28, 2026	0.81	0.81	0.79	0.79	0.54	-1.98%	10,541
Apr 27, 2026	0.79	0.81	0.78	0.81	0.55	1.76%	63,439
Apr 24, 2026	0.80	0.80	0.79	0.80	0.54	-	3,172