Zefiro Methane Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.285	0.285	0.270	0.270	0.270	8,000
2025-08-06	0.250	0.290	0.250	0.270	0.270	198,500
2025-08-05	0.270	0.290	0.250	0.270	0.270	40,600
2025-08-01	0.270	0.290	0.270	0.290	0.290	32,600
2025-07-31	0.290	0.290	0.270	0.285	0.285	41,722
2025-07-30	0.270	0.290	0.250	0.270	0.270	111,490
2025-07-29	0.280	0.300	0.250	0.250	0.250	184,900
2025-07-28	0.285	0.295	0.260	0.295	0.295	37,500
2025-07-25	0.285	0.290	0.280	0.290	0.290	28,096
2025-07-24	0.290	0.290	0.270	0.280	0.280	47,100
2025-07-23	0.250	0.300	0.250	0.290	0.290	47,500
2025-07-22	0.270	0.280	0.240	0.280	0.280	16,500
2025-07-21	0.280	0.280	0.250	0.280	0.280	22,000
2025-07-18	0.295	0.300	0.250	0.250	0.250	49,351
2025-07-17	0.280	0.295	0.260	0.295	0.295	63,489
2025-07-16	0.280	0.290	0.260	0.290	0.290	16,892
2025-07-15	0.320	0.320	0.270	0.290	0.290	84,678
2025-07-14	0.270	0.295	0.270	0.280	0.280	69,000
2025-07-11	0.290	0.320	0.290	0.290	0.290	50,410
2025-07-10	0.290	0.330	0.290	0.330	0.330	12,000
2025-07-09	0.300	0.310	0.290	0.290	0.290	54,500
2025-07-08	0.300	0.330	0.300	0.300	0.300	59,150
2025-07-07	0.300	0.345	0.280	0.320	0.320	46,500
2025-07-04	0.295	0.320	0.295	0.320	0.320	51,500
2025-07-03	0.280	0.310	0.280	0.295	0.295	44,600
2025-07-02	0.330	0.375	0.280	0.320	0.320	182,008
2025-06-30	0.315	0.350	0.290	0.340	0.340	43,385
2025-06-27	0.350	0.350	0.320	0.320	0.320	32,850
2025-06-26	0.350	0.380	0.330	0.380	0.380	34,500
2025-06-25	0.340	0.360	0.340	0.360	0.360	35,400
2025-06-24	0.340	0.360	0.330	0.340	0.340	134,054
2025-06-23	0.350	0.350	0.320	0.320	0.320	12,383
2025-06-20	0.330	0.380	0.330	0.380	0.380	31,500
2025-06-19	0.405	0.405	0.305	0.350	0.350	136,958
2025-06-18	0.415	0.440	0.390	0.405	0.405	419,022
2025-06-17	0.360	0.410	0.360	0.410	0.410	93,500
2025-06-16	0.400	0.400	0.400	0.400	0.400	5,000
2025-06-13	0.380	0.400	0.350	0.400	0.400	54,852
2025-06-12	0.390	0.390	0.370	0.370	0.370	35,500
2025-06-11	0.380	0.410	0.375	0.400	0.400	79,000
2025-06-10	0.410	0.410	0.360	0.380	0.380	64,100
2025-06-09	0.410	0.415	0.395	0.400	0.400	181,720
2025-06-06	0.355	0.430	0.355	0.410	0.410	301,845
2025-06-05	0.330	0.355	0.310	0.355	0.355	97,856
2025-06-04	0.315	0.330	0.300	0.300	0.300	127,300
2025-06-03	0.320	0.340	0.320	0.340	0.340	23,500
2025-06-02	0.350	0.350	0.320	0.350	0.350	47,700
2025-05-30	0.355	0.390	0.310	0.350	0.350	113,019
2025-05-29	0.360	0.370	0.320	0.360	0.360	44,851
2025-05-28	0.330	0.370	0.315	0.360	0.360	66,850
2025-05-27	0.250	0.310	0.250	0.310	0.310	234,066
2025-05-26	0.230	0.260	0.215	0.230	0.230	104,500
2025-05-23	0.230	0.250	0.210	0.220	0.220	125,511
2025-05-22	0.290	0.290	0.230	0.230	0.230	98,522
2025-05-21	0.275	0.295	0.260	0.260	0.260	11,500
2025-05-20	0.305	0.305	0.260	0.290	0.290	63,300
2025-05-16	0.225	0.300	0.225	0.300	0.300	146,630
2025-05-15	0.250	0.250	0.200	0.215	0.215	141,580
2025-05-14	0.275	0.290	0.100	0.245	0.245	1,075,787
2025-05-13	0.305	0.305	0.270	0.285	0.285	39,377

← NewerPage 6 of 11 · 625 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.