Zefiro Methane Corp. (NEO:ZEFI)
Canada
· Delayed Price · Currency is CAD 0.340
0.00 (0.00%)
At close: Dec 5, 2025
Zefiro Methane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | -2.94% | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 5,382 |
| Dec 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 15,000 |
| Dec 2, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 13,000 |
| Dec 1, 2025 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | 9.68% | 66,000 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -6.06% | 29,300 |
| Nov 27, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 45,720 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 11,500 |
| Nov 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 14.29% | 136,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35,600 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 25,500 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 35,500 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 48,962 |
| Nov 18, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 14.81% | 249,050 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 56,500 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 33,500 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 32,500 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 12,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 8,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 4,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 10,500 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,600 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 63,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 6,000 |
| Oct 30, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 19.15% | 27,500 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -12.96% | 114,500 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 26,500 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 55,500 |
| Oct 24, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 70,201 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 43,500 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 5.77% | 66,333 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,500 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 13,501 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,000 |
| Oct 15, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 119,000 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 55,500 |
| Oct 10, 2025 | 0.21 | 0.28 | 0.20 | 0.28 | 0.28 | 19.57% | 211,044 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | -4.17% | 72,000 |
| Oct 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 5,000 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 30,000 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 33,000 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 53,500 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 31,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -10.20% | 71,700 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 136,611 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 60,807 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 39,000 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Sep 24, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 40,500 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 16,500 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.20% | 25,000 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 43,500 |
| Sep 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 12.50% | 59,060 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 8,701 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 10.42% | 19,388 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -18.64% | 19,000 |
| Sep 12, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.53% | 61,646 |
| Sep 11, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 133,500 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 89,000 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 17,631 |
| Sep 8, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 9,500 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.62% | 1,040 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 20,000 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 7.41% | 84,056 |
| Sep 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 22,000 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 82,302 |
| Aug 28, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -11.86% | 18,500 |
| Aug 27, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.46% | 12,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 67,500 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 80,911 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 98,991 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 99,700 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -10.71% | 395,979 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -9.68% | 30,500 |
| Aug 15, 2025 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | 3.33% | 37,170 |
| Aug 14, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 9.09% | 52,500 |
| Aug 13, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 75,500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 35,241 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 32,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 33,000 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Aug 6, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | - | 198,500 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -5.26% | 40,600 |
| Aug 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 32,600 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 41,722 |
| Jul 30, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 8.00% | 111,490 |
| Jul 29, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -7.41% | 184,900 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 37,500 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 28,096 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 47,100 |
| Jul 23, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 3.57% | 47,500 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | - | 16,500 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 22,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -15.25% | 49,351 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 18.00% | 63,489 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 58,892 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | 3.57% | 84,678 |
| Jul 14, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 69,000 |
| Jul 11, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -12.12% | 50,410 |