Zefiro Methane Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	0.560	0.560	0.540	0.540	0.540	7,000
2025-02-12	0.500	0.550	0.500	0.550	0.550	18,700
2025-02-11	0.520	0.570	0.520	0.570	0.570	219,801
2025-02-10	0.550	0.580	0.520	0.570	0.570	382,900
2025-02-07	0.540	0.540	0.500	0.500	0.500	63,200
2025-02-06	0.530	0.550	0.530	0.540	0.540	28,200
2025-02-05	0.500	0.550	0.500	0.520	0.520	24,820
2025-02-04	0.500	0.550	0.500	0.550	0.550	25,000
2025-02-03	0.500	0.500	0.500	0.500	0.500	14,100
2025-01-31	0.500	0.500	0.490	0.500	0.500	41,000
2025-01-30	0.475	0.500	0.420	0.500	0.500	1,000
2025-01-29	0.510	0.510	0.480	0.480	0.480	80,000
2025-01-28	0.530	0.550	0.510	0.520	0.520	46,750
2025-01-27	0.560	0.580	0.530	0.530	0.530	44,318
2025-01-24	0.580	0.590	0.520	0.590	0.590	47,000
2025-01-23	0.600	0.640	0.580	0.580	0.580	12,700
2025-01-22	0.680	0.680	0.590	0.590	0.590	75,549
2025-01-21	0.680	0.700	0.620	0.690	0.690	41,100
2025-01-20	0.650	0.700	0.640	0.680	0.680	27,500
2025-01-17	0.650	0.690	0.650	0.690	0.690	18,900
2025-01-16	0.700	0.700	0.650	0.660	0.660	57,800
2025-01-15	0.600	0.720	0.600	0.700	0.700	114,250
2025-01-14	0.620	0.630	0.560	0.600	0.600	44,500
2025-01-13	0.620	0.650	0.610	0.610	0.610	24,000
2025-01-10	0.600	0.650	0.590	0.610	0.610	60,900
2025-01-09	0.650	0.650	0.630	0.650	0.650	6,500
2025-01-08	0.670	0.670	0.600	0.610	0.610	42,700
2025-01-07	0.700	0.700	0.630	0.670	0.670	87,700
2025-01-06	0.690	0.700	0.680	0.700	0.700	39,800
2025-01-03	0.720	0.730	0.690	0.720	0.720	38,000
2025-01-02	0.700	0.730	0.700	0.720	0.720	37,200
2024-12-31	0.700	0.720	0.670	0.720	0.720	38,500
2024-12-30	0.720	0.730	0.700	0.700	0.700	38,200
2024-12-27	0.700	0.730	0.610	0.730	0.730	56,000
2024-12-24	0.650	0.700	0.640	0.700	0.700	77,000
2024-12-23	0.660	0.660	0.610	0.640	0.640	42,000
2024-12-20	0.680	0.700	0.600	0.680	0.680	1,000
2024-12-19	0.690	0.690	0.660	0.680	0.680	28,900
2024-12-18	0.700	0.700	0.680	0.680	0.680	47,000
2024-12-17	0.700	0.710	0.680	0.710	0.710	14,000
2024-12-16	0.740	0.740	0.690	0.710	0.710	28,700
2024-12-13	0.730	0.750	0.690	0.750	0.750	91,800
2024-12-12	0.770	0.770	0.720	0.730	0.730	50,800
2024-12-11	0.780	0.790	0.780	0.780	0.780	8,500
2024-12-10	0.780	0.780	0.740	0.780	0.780	54,875
2024-12-09	0.800	0.800	0.760	0.770	0.770	107,600
2024-12-06	0.800	0.810	0.780	0.780	0.780	28,100
2024-12-05	0.840	0.840	0.790	0.790	0.790	51,549
2024-12-04	0.820	0.830	0.750	0.830	0.830	105,000
2024-12-03	0.840	0.840	0.800	0.820	0.820	100,452
2024-12-02	0.830	0.845	0.820	0.845	0.845	50,411
2024-11-29	0.820	0.830	0.800	0.830	0.830	96,601
2024-11-28	0.830	0.830	0.810	0.830	0.830	40,000
2024-11-27	0.850	0.850	0.830	0.840	0.840	123,000
2024-11-26	0.870	0.880	0.820	0.820	0.820	144,600
2024-11-25	0.900	0.910	0.860	0.860	0.860	77,319

← NewerPage 8 of 11 · 629 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.