Zefiro Methane Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.320	0.330	0.265	0.330	0.330	48,000
2025-05-09	0.350	0.350	0.250	0.330	0.330	235,208
2025-05-08	0.395	0.395	0.300	0.350	0.350	196,204
2025-05-07	0.350	0.400	0.350	0.400	0.400	17,000
2025-05-06	0.380	0.410	0.340	0.400	0.400	90,950
2025-05-05	0.400	0.400	0.380	0.400	0.400	25,500
2025-05-02	0.400	0.430	0.380	0.400	0.400	62,200
2025-05-01	0.420	0.430	0.400	0.400	0.400	47,835
2025-04-30	0.400	0.445	0.390	0.430	0.430	28,500
2025-04-29	0.420	0.460	0.380	0.450	0.450	72,525
2025-04-28	0.430	0.450	0.385	0.420	0.420	132,250
2025-04-25	0.445	0.460	0.380	0.455	0.455	315,300
2025-04-24	0.450	0.450	0.400	0.450	0.450	112,000
2025-04-23	0.480	0.500	0.440	0.500	0.500	212,920
2025-04-22	0.460	0.490	0.450	0.490	0.490	48,000
2025-04-21	0.460	0.500	0.460	0.500	0.500	20,500
2025-04-17	0.440	0.500	0.430	0.500	0.500	43,000
2025-04-16	0.460	0.510	0.450	0.490	0.490	11,500
2025-04-15	0.500	0.570	0.440	0.510	0.510	142,184
2025-04-14	0.450	0.500	0.420	0.500	0.500	10,000
2025-04-11	0.450	0.480	0.450	0.480	0.480	3,000
2025-04-10	0.480	0.480	0.410	0.480	0.480	37,166
2025-04-09	0.480	0.500	0.470	0.490	0.490	5,000
2025-04-08	0.480	0.500	0.480	0.500	0.500	13,108
2025-04-07	0.500	0.500	0.480	0.500	0.500	12,000
2025-04-04	0.530	0.540	0.500	0.530	0.530	37,965
2025-04-03	0.550	0.560	0.540	0.540	0.540	72,410
2025-04-02	0.540	0.580	0.540	0.570	0.570	9,500
2025-04-01	0.560	0.620	0.550	0.570	0.570	18,300
2025-03-31	0.540	0.600	0.540	0.580	0.580	62,700
2025-03-28	0.550	0.590	0.520	0.580	0.580	62,750
2025-03-27	0.455	0.600	0.440	0.580	0.580	65,066
2025-03-26	0.480	0.490	0.440	0.490	0.490	19,000
2025-03-25	0.450	0.490	0.430	0.470	0.470	14,700
2025-03-24	0.500	0.500	0.430	0.480	0.480	48,300
2025-03-21	0.500	0.500	0.490	0.490	0.490	13,500
2025-03-20	0.495	0.495	0.430	0.490	0.490	54,500
2025-03-19	0.460	0.500	0.430	0.500	0.500	38,600
2025-03-18	0.420	0.500	0.400	0.460	0.460	47,211
2025-03-17	0.440	0.500	0.380	0.450	0.450	80,424
2025-03-14	0.430	0.500	0.420	0.500	0.500	53,009
2025-03-13	0.400	0.470	0.390	0.470	0.470	41,450
2025-03-12	0.400	0.450	0.400	0.450	0.450	4,504
2025-03-11	0.400	0.450	0.390	0.450	0.450	14,500
2025-03-10	0.430	0.430	0.430	0.430	0.430	1,000
2025-03-07	0.470	0.470	0.470	0.470	0.470	0
2025-03-06	0.450	0.470	0.420	0.470	0.470	16,100
2025-03-05	0.450	0.470	0.450	0.470	0.470	20,000
2025-03-04	0.500	0.500	0.500	0.500	0.500	0
2025-03-03	0.500	0.500	0.500	0.500	0.500	0
2025-02-28	0.500	0.500	0.450	0.500	0.500	28,500
2025-02-27	0.510	0.510	0.500	0.500	0.500	6,200
2025-02-26	0.550	0.550	0.490	0.530	0.530	33,000
2025-02-25	0.510	0.550	0.510	0.550	0.550	15,000
2025-02-24	0.570	0.570	0.530	0.550	0.550	9,600
2025-02-21	0.490	0.580	0.490	0.570	0.570	9,710
2025-02-20	0.560	0.570	0.550	0.570	0.570	21,700
2025-02-19	0.540	0.580	0.520	0.540	0.540	53,391
2025-02-18	0.540	0.540	0.500	0.500	0.500	37,100
2025-02-14	0.540	0.540	0.490	0.540	0.540	43,400

← NewerPage 7 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.