Skip to main content
Zeus North America Mining Corp. (CSE:ZEUS)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
+0.005 (5.26%)
Dec 5, 2025, 10:14 AM EST

Zeus North America Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.090.100.090.100.105.56%17,000
Dec 1, 20250.100.100.090.090.09-5,000
Nov 28, 20250.090.090.090.090.095.88%1,100
Nov 27, 20250.090.090.090.090.09-5.56%131,000
Nov 24, 20250.090.090.090.090.09-14.29%4,418
Nov 21, 20250.110.110.110.110.115.00%500
Nov 13, 20250.100.100.100.100.10-16.67%25,000
Nov 11, 20250.110.120.100.120.129.09%53,875
Nov 7, 20250.100.110.100.110.1122.22%44,000
Nov 6, 20250.090.090.090.090.09-10.00%25,000
Nov 5, 20250.100.100.100.100.10-36,000
Nov 3, 20250.110.110.100.100.10-9.09%124,500
Oct 31, 20250.110.110.110.110.11-10,000
Oct 29, 20250.120.120.110.110.11-8.33%281,500
Oct 28, 20250.140.140.120.120.124.35%43,000
Oct 27, 20250.120.120.120.120.12-650
Oct 23, 20250.120.120.120.120.124.55%4,000
Oct 21, 20250.110.110.110.110.11-4.35%500
Oct 20, 20250.120.120.120.120.124.55%500
Oct 16, 20250.110.110.110.110.11-8.33%2,000
Oct 14, 20250.100.120.100.120.1214.29%164,500
Oct 10, 20250.110.110.110.110.11-12.50%189,500
Oct 9, 20250.110.120.110.120.12-7.69%24,500
Oct 8, 20250.130.130.130.130.1323.81%93,500
Oct 7, 20250.140.140.110.110.11-86,000
Oct 6, 20250.110.110.100.110.11-12.50%17,500
Oct 3, 20250.140.140.110.120.12-7.69%120,500
Oct 1, 20250.140.150.130.130.13-7.14%16,714
Sep 30, 20250.140.140.140.140.143.70%28,100
Sep 29, 20250.130.140.130.140.1412.50%2,200
Sep 26, 20250.120.120.120.120.12-20.00%5,000
Sep 25, 20250.150.150.120.150.15-253,000
Sep 24, 20250.110.150.090.150.1550.00%158,500
Sep 23, 20250.110.110.100.100.10-231,910
Sep 22, 20250.120.120.100.100.10-13.04%130,200
Sep 19, 20250.120.120.120.120.12-4.17%40,000
Sep 18, 20250.110.120.110.120.12-14.29%47,306
Sep 17, 20250.130.140.130.140.14-53,500
Sep 16, 20250.140.140.140.140.147.69%38,000
Sep 15, 20250.130.130.130.130.138.33%28,000
Sep 12, 20250.140.140.120.120.12-11.11%41,500
Sep 11, 20250.140.140.140.140.14-3.57%4,000
Sep 10, 20250.160.160.130.140.14-9.68%146,650
Sep 9, 20250.150.160.150.160.166.90%14,400
Sep 8, 20250.150.150.150.150.15-31,500
Sep 5, 20250.150.150.150.150.15-36,000
Sep 4, 20250.150.150.150.150.153.57%5,000
Sep 3, 20250.140.140.140.140.14-20,500
Sep 2, 20250.140.140.140.140.14-41,500
Aug 29, 20250.150.150.140.140.14-3.45%131,502
Aug 27, 20250.150.150.140.150.15-51,500
Aug 26, 20250.150.150.150.150.15-6.45%60,979
Aug 25, 20250.150.160.140.160.166.90%76,500
Aug 22, 20250.150.150.150.150.15-2,000
Aug 21, 20250.150.170.140.150.153.57%90,500
Aug 20, 20250.150.160.140.140.14-3.45%95,300
Aug 19, 20250.180.180.140.150.15-12.12%82,700
Aug 18, 20250.150.200.150.170.1710.00%182,710
Aug 15, 20250.150.150.140.150.15-25,888
Aug 12, 20250.150.160.150.150.15-3.23%9,500
Aug 11, 20250.150.160.150.160.163.33%29,390
Aug 8, 20250.150.150.150.150.15-40,500
Aug 7, 20250.150.150.150.150.15-3.23%7,000
Aug 6, 20250.150.160.150.160.1610.71%32,500
Aug 5, 20250.150.150.140.140.14-9.68%22,000
Aug 1, 20250.150.160.150.160.1610.71%52,220
Jul 31, 20250.140.140.140.140.14-24,000
Jul 30, 20250.150.150.140.140.14-3.45%17,500
Jul 29, 20250.150.150.150.150.15-3.33%5,000
Jul 28, 20250.160.160.150.150.15-25,275
Jul 25, 20250.150.150.150.150.153.45%14,000
Jul 24, 20250.150.160.140.150.153.57%68,400
Jul 23, 20250.150.150.140.140.14-6.67%36,000
Jul 22, 20250.150.170.150.150.157.14%172,700
Jul 21, 20250.140.150.130.140.14-6.67%122,000
Jul 18, 20250.150.150.150.150.153.45%5,000
Jul 17, 20250.150.150.150.150.15-12,700
Jul 14, 20250.150.150.140.150.15-14,000
Jul 11, 20250.140.150.140.150.153.57%7,500
Jul 10, 20250.150.150.140.140.14-3.45%24,000
Jul 9, 20250.140.150.140.150.15-77,000
Jul 8, 20250.150.150.140.150.15-58,500
Jul 7, 20250.150.150.150.150.15-3.33%113,500
Jul 3, 20250.150.150.150.150.153.45%53,000
Jul 2, 20250.150.150.150.150.15-6.45%7,000
Jun 30, 20250.150.160.150.160.163.33%12,000
Jun 27, 20250.150.150.150.150.15-500
Jun 26, 20250.150.150.150.150.157.14%9,500
Jun 25, 20250.150.150.140.140.14-6.67%92,000
Jun 24, 20250.160.160.150.150.15-52,000
Jun 23, 20250.160.160.150.150.15-62,500
Jun 20, 20250.150.160.150.150.15-3.23%45,600
Jun 19, 20250.160.160.150.160.16-6.06%81,500
Jun 18, 20250.170.170.150.170.17-68,900
Jun 17, 20250.150.170.150.170.17-151,209
Jun 16, 20250.160.170.160.170.173.13%68,200
Jun 13, 20250.190.190.150.160.16-11.11%383,500
Jun 12, 20250.180.200.170.180.18-114,500
Jun 11, 20250.160.200.160.180.1812.50%87,820
Jun 10, 20250.160.160.150.160.163.23%19,000