Zefiro Methane Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.710 | 0.760 | 0.680 | 0.760 | 0.760 | 282,777 |
| 2024-11-15 | 0.680 | 0.720 | 0.670 | 0.720 | 0.720 | 345,850 |
| 2024-11-14 | 0.630 | 0.670 | 0.630 | 0.660 | 0.660 | 45,600 |
| 2024-11-13 | 0.650 | 0.680 | 0.600 | 0.630 | 0.630 | 311,850 |
| 2024-11-12 | 0.680 | 0.680 | 0.570 | 0.570 | 0.570 | 198,611 |
| 2024-11-11 | 0.690 | 0.690 | 0.620 | 0.690 | 0.690 | 97,750 |
| 2024-11-08 | 0.700 | 0.720 | 0.670 | 0.700 | 0.700 | 80,070 |
| 2024-11-07 | 0.690 | 0.700 | 0.670 | 0.700 | 0.700 | 81,500 |
| 2024-11-06 | 0.690 | 0.690 | 0.600 | 0.690 | 0.690 | 900,600 |
| 2024-11-05 | 0.700 | 0.720 | 0.660 | 0.720 | 0.720 | 181,469 |
| 2024-11-04 | 0.650 | 0.730 | 0.620 | 0.730 | 0.730 | 291,500 |
| 2024-11-01 | 0.650 | 0.670 | 0.640 | 0.640 | 0.640 | 76,000 |
| 2024-10-31 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 2,000 |
| 2024-10-30 | 0.650 | 0.670 | 0.640 | 0.650 | 0.650 | 132,000 |
| 2024-10-29 | 0.650 | 0.660 | 0.620 | 0.650 | 0.650 | 368,700 |
| 2024-10-28 | 0.700 | 0.700 | 0.640 | 0.670 | 0.670 | 206,700 |
| 2024-10-25 | 0.620 | 0.690 | 0.610 | 0.680 | 0.680 | 517,723 |
| 2024-10-24 | 0.670 | 0.670 | 0.550 | 0.620 | 0.620 | 384,558 |
| 2024-10-23 | 0.500 | 0.700 | 0.500 | 0.620 | 0.620 | 753,242 |
| 2024-10-22 | 0.500 | 0.590 | 0.450 | 0.560 | 0.560 | 556,047 |
| 2024-10-21 | 0.740 | 0.740 | 0.540 | 0.540 | 0.540 | 281,025 |
| 2024-10-18 | 0.790 | 0.790 | 0.720 | 0.770 | 0.770 | 70,044 |
| 2024-10-17 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 52,525 |
| 2024-10-16 | 0.790 | 0.830 | 0.760 | 0.790 | 0.790 | 100,600 |
| 2024-10-15 | 0.900 | 0.900 | 0.710 | 0.760 | 0.760 | 196,490 |
| 2024-10-11 | 1.130 | 1.130 | 0.900 | 0.900 | 0.900 | 122,650 |
| 2024-10-10 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 105,700 |
| 2024-10-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-10-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 700 |
| 2024-10-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 800 |
| 2024-10-04 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 28,000 |
| 2024-10-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2024-10-02 | 1.200 | 1.200 | 1.130 | 1.150 | 1.150 | 64,530 |
| 2024-10-01 | 1.200 | 1.210 | 1.150 | 1.200 | 1.200 | 38,950 |
| 2024-09-30 | 1.150 | 1.200 | 1.150 | 1.170 | 1.170 | 105,080 |
| 2024-09-27 | 1.210 | 1.210 | 1.160 | 1.200 | 1.200 | 51,100 |
| 2024-09-26 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 30,873 |
| 2024-09-25 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 36,325 |
| 2024-09-24 | 1.240 | 1.250 | 1.180 | 1.200 | 1.200 | 34,815 |
| 2024-09-23 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 35,140 |
| 2024-09-20 | 1.230 | 1.250 | 1.200 | 1.230 | 1.230 | 400 |
| 2024-09-19 | 1.140 | 1.220 | 1.120 | 1.220 | 1.220 | 66,200 |
| 2024-09-18 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 8,000 |
| 2024-09-17 | 1.140 | 1.170 | 1.100 | 1.130 | 1.130 | 20,977 |
| 2024-09-16 | 1.250 | 1.250 | 1.100 | 1.140 | 1.140 | 41,400 |
| 2024-09-13 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 13,550 |
| 2024-09-12 | 1.110 | 1.160 | 1.100 | 1.130 | 1.130 | 20,300 |
| 2024-09-11 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 24,200 |
| 2024-09-10 | 1.110 | 1.150 | 1.070 | 1.100 | 1.100 | 35,400 |
| 2024-09-09 | 1.170 | 1.170 | 1.090 | 1.110 | 1.110 | 21,400 |
| 2024-09-06 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 10,200 |
| 2024-09-05 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 12,200 |
| 2024-09-04 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 12,678 |
| 2024-09-03 | 1.240 | 1.240 | 1.140 | 1.210 | 1.210 | 30,622 |
| 2024-08-30 | 1.220 | 1.240 | 1.160 | 1.240 | 1.240 | 49,100 |
| 2024-08-29 | 1.280 | 1.290 | 1.190 | 1.220 | 1.220 | 33,400 |
| 2024-08-28 | 1.290 | 1.300 | 1.200 | 1.300 | 1.300 | 48,200 |
| 2024-08-27 | 1.270 | 1.290 | 1.200 | 1.290 | 1.290 | 44,700 |
| 2024-08-26 | 1.220 | 1.270 | 1.160 | 1.270 | 1.270 | 18,299 |
| 2024-08-23 | 1.100 | 1.220 | 1.090 | 1.200 | 1.200 | 46,699 |
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.