Skip to main content
Zefiro Methane Corp. (NEO:ZEFI)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
+0.030 (5.77%)
Apr 29, 2026, 9:40 AM EST

Zefiro Methane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.520.500.520.521.96%71,800
Apr 27, 20260.570.580.510.510.51-13.56%80,350
Apr 24, 20260.560.590.540.590.59-293,000
Apr 23, 20260.560.590.540.590.595.36%59,850
Apr 22, 20260.560.560.520.560.563.70%226,400
Apr 21, 20260.570.580.520.540.54-5.26%126,100
Apr 20, 20260.560.570.500.570.57-5.00%147,900
Apr 17, 20260.560.600.490.600.6021.21%637,021
Apr 16, 20260.520.520.450.500.50-6.60%213,000
Apr 15, 20260.530.530.490.530.53-130,000
Apr 14, 20260.500.550.500.530.536.00%238,017
Apr 13, 20260.460.500.460.500.506.38%406,200
Apr 10, 20260.410.490.410.470.4711.90%200,510
Apr 9, 20260.430.450.410.420.42-8.70%79,056
Apr 8, 20260.410.460.400.460.4615.00%322,423
Apr 7, 20260.400.400.360.400.4014.29%49,000
Apr 6, 20260.400.400.350.350.35-12.50%67,416
Apr 2, 20260.400.400.370.400.408.11%178,500
Apr 1, 20260.400.400.350.370.37-7.50%36,000
Mar 31, 20260.400.400.400.400.40-3,000
Mar 30, 20260.400.400.380.400.40-31,891
Mar 27, 20260.400.400.390.400.40-2.44%44,274
Mar 26, 20260.410.440.410.410.412.50%36,500
Mar 25, 20260.430.440.400.400.40-11.11%39,300
Mar 24, 20260.490.490.440.450.45-10.00%99,500
Mar 23, 20260.480.520.450.500.50-3.85%82,500
Mar 20, 20260.430.520.430.520.5220.93%115,600
Mar 19, 20260.400.430.400.430.432.38%32,800
Mar 18, 20260.420.420.400.420.42-36,000
Mar 17, 20260.430.430.420.420.42-15,500
Mar 16, 20260.420.420.410.420.421.20%42,500
Mar 13, 20260.420.450.420.420.422.47%53,921
Mar 12, 20260.410.430.400.410.41-7.95%22,000
Mar 11, 20260.440.440.440.440.44-36,000
Mar 10, 20260.390.440.370.440.4417.33%18,500
Mar 9, 20260.350.380.350.380.384.17%6,000
Mar 6, 20260.310.360.310.360.365.88%4,000
Mar 5, 20260.360.370.340.340.34-5.56%34,714
Mar 3, 20260.370.370.360.360.36-2.70%6,500
Mar 2, 20260.370.370.370.370.37-8.64%60,324
Feb 27, 20260.400.410.400.410.419.46%1,500
Feb 26, 20260.390.390.370.370.37-7.50%1,500
Feb 25, 20260.380.400.360.400.40-83,200
Feb 24, 20260.410.420.400.400.405.26%22,000
Feb 23, 20260.420.420.380.380.38-13.64%24,000
Feb 20, 20260.440.440.440.440.442.33%500
Feb 19, 20260.400.430.400.430.434.88%35,500
Feb 18, 20260.420.420.410.410.41-58,000
Feb 17, 20260.430.430.410.410.41-4.65%58,100
Feb 13, 20260.420.430.410.430.432.38%14,190
Feb 12, 20260.420.420.420.420.422.44%9,000
Feb 11, 20260.410.410.410.410.41-6,000
Feb 10, 20260.430.430.410.410.41-2.38%62,500
Feb 9, 20260.430.430.410.420.42-23,824
Feb 6, 20260.410.420.410.420.425.00%45,223
Feb 5, 20260.400.400.390.400.40-11,300
Feb 4, 20260.420.420.400.400.40-6.98%70,500
Feb 3, 20260.430.430.430.430.43-1,250
Feb 2, 20260.460.460.420.430.43-4.44%70,500
Jan 30, 20260.460.460.450.450.45-1.10%5,000
Jan 29, 20260.470.470.430.460.46-3.19%15,701
Jan 28, 20260.470.470.470.470.472.17%108,500
Jan 27, 20260.440.470.440.460.463.37%117,500
Jan 26, 20260.450.450.440.450.451.14%25,000
Jan 23, 20260.440.440.440.440.44-2.22%2,500
Jan 22, 20260.450.450.440.450.45-2.17%12,100
Jan 21, 20260.470.470.400.460.462.22%9,500
Jan 20, 20260.450.450.400.450.45-6.25%53,105
Jan 19, 20260.460.480.460.480.484.35%66,509
Jan 16, 20260.460.460.460.460.46-5,000
Jan 15, 20260.440.470.440.460.468.24%71,500
Jan 14, 20260.400.460.400.430.438.97%67,100
Jan 13, 20260.400.450.390.390.39-6.02%56,010
Jan 12, 20260.420.420.420.420.42-1.19%19,500
Jan 9, 20260.430.430.420.420.42-25,050
Jan 8, 20260.400.430.400.420.429.09%121,200
Jan 7, 20260.380.400.380.390.398.45%16,701
Jan 6, 20260.360.360.350.360.36-1.39%16,552
Jan 5, 20260.370.370.350.360.36-10.00%41,000
Jan 2, 20260.380.400.380.400.4011.11%26,500
Dec 31, 20250.310.370.310.360.3616.13%38,500
Dec 30, 20250.310.310.310.310.31-11.43%16,500
Dec 29, 20250.350.350.340.350.3516.67%13,500
Dec 23, 20250.300.310.300.300.30-6.25%26,000
Dec 22, 20250.330.330.320.320.32-11.11%6,500
Dec 19, 20250.290.360.290.360.3624.14%34,500
Dec 17, 20250.300.300.290.290.29-3.33%11,500
Dec 16, 20250.300.300.300.300.307.14%26,271
Dec 15, 20250.290.290.280.280.28-3.45%4,000
Dec 12, 20250.290.290.290.290.29-19,000
Dec 11, 20250.310.310.290.290.29-6.45%10,500
Dec 10, 20250.310.310.300.310.31-40,000
Dec 9, 20250.330.340.300.310.31-6.06%67,300
Dec 8, 20250.330.330.330.330.33-2.94%4,201
Dec 5, 20250.330.340.320.340.34-36,500
Dec 4, 20250.340.340.340.340.34-2.86%5,382
Dec 3, 20250.340.350.340.350.352.94%15,000
Dec 2, 20250.340.350.330.340.34-13,000
Dec 1, 20250.330.340.300.340.349.68%66,000
Nov 28, 20250.310.310.290.310.31-6.06%29,300