Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.58	0.58	0.57	0.57	0.57	-1.03%	314,238
Oct 29, 2026	0.58	0.59	0.57	0.58	0.58	0.69%	127,848
Oct 28, 2026	0.57	0.59	0.57	0.58	0.58	-	145,085
Oct 27, 2026	0.57	0.58	0.57	0.58	0.58	0.70%	78,709
Oct 26, 2026	0.57	0.58	0.57	0.57	0.57	0.35%	130,542
Oct 23, 2026	0.57	0.57	0.57	0.57	0.57	-	464,806
Oct 22, 2026	0.58	0.58	0.57	0.57	0.57	-0.70%	222,831
Oct 21, 2026	0.58	0.58	0.57	0.57	0.57	-	139,481
Oct 20, 2026	0.58	0.58	0.57	0.57	0.57	-	369,489
Oct 19, 2026	0.58	0.59	0.57	0.57	0.57	-1.03%	370,238
Oct 16, 2026	0.58	0.58	0.57	0.58	0.58	0.69%	214,074
Oct 15, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	664,696
Oct 14, 2026	0.57	0.57	0.57	0.57	0.57	-	80,091
Oct 13, 2026	0.57	0.57	0.57	0.57	0.57	-	48,910
Oct 12, 2026	0.57	0.57	0.57	0.57	0.57	-	95,394
Oct 9, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	471,496
Oct 8, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	138,835
Oct 7, 2026	0.57	0.57	0.57	0.57	0.57	-	30,467
Oct 6, 2026	0.57	0.57	0.57	0.57	0.57	1.06%	15,280
Oct 5, 2026	0.56	0.57	0.56	0.56	0.56	-1.05%	50,156
Oct 2, 2026	0.57	0.57	0.56	0.57	0.57	-	105,686
Oct 1, 2026	0.57	0.57	0.56	0.57	0.57	1.06%	101,132
Sep 30, 2026	0.56	0.56	0.56	0.56	0.56	-	53,845
Sep 29, 2026	0.57	0.57	0.56	0.56	0.56	-1.05%	336,388
Sep 28, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	633,985
Sep 25, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	32,064
Sep 24, 2026	0.57	0.57	0.56	0.57	0.57	-	81,354
Sep 23, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	36,677
Sep 22, 2026	0.57	0.57	0.57	0.57	0.57	-	75,654
Sep 21, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	39,144
Sep 18, 2026	0.57	0.57	0.57	0.57	0.57	-	29,689
Sep 17, 2026	0.57	0.57	0.56	0.57	0.57	0.70%	26,686
Sep 16, 2026	0.56	0.57	0.56	0.57	0.57	-0.35%	1,192
Sep 15, 2026	0.57	0.57	0.56	0.57	0.57	0.71%	58,509
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	-0.70%	35,787
Sep 11, 2026	0.56	0.57	0.56	0.57	0.57	0.35%	31,537
Sep 10, 2026	0.57	0.57	0.56	0.57	0.57	-	144,513
Sep 9, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	78,881
Sep 8, 2026	0.57	0.58	0.57	0.57	0.57	0.35%	42,715
Sep 7, 2026	0.57	0.57	0.56	0.57	0.57	-	6,810
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