Skip to main content
Zonte Metals Inc. (TSXV:ZON)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST

Zonte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.100.100.100.100.10-88,000
Apr 23, 20260.100.100.100.100.10-500
Apr 22, 20260.100.100.100.100.105.26%12,000
Apr 20, 20260.100.100.100.100.10-5.00%33,500
Apr 17, 20260.110.110.100.100.10-59,000
Apr 16, 20260.090.100.090.100.10-9,600
Apr 15, 20260.100.100.100.100.10-4.76%26,500
Apr 14, 20260.100.110.100.110.115.00%199,840
Apr 13, 20260.100.110.100.100.10-9.09%159,574
Apr 10, 20260.120.120.110.110.11-8.33%45,751
Apr 9, 20260.120.120.120.120.12-4.00%7,500
Apr 8, 20260.130.130.130.130.13-2,000
Apr 7, 20260.120.130.120.130.138.70%10,600
Apr 6, 20260.130.130.120.120.12-14.81%32,100
Apr 2, 20260.140.140.140.140.148.00%10,016
Apr 1, 20260.120.130.120.130.1325.00%148,500
Mar 31, 20260.100.100.100.100.105.26%5,000
Mar 30, 20260.120.120.100.100.10-17.39%264,000
Mar 27, 20260.130.130.100.120.12-14.81%314,500
Mar 25, 20260.140.140.130.140.14-3.57%26,070
Mar 20, 20260.160.160.140.140.14-12.50%316,102
Mar 19, 20260.150.170.150.160.163.23%234,000
Mar 18, 20260.160.160.160.160.16-7,500
Mar 17, 20260.170.170.160.160.16-11.43%78,000
Mar 16, 20260.180.180.180.180.18-5,000
Mar 13, 20260.180.180.180.180.18-2.78%35,115
Mar 12, 20260.190.190.180.180.18-2.70%57,000
Mar 11, 20260.190.190.190.190.19-2.63%72,500
Mar 10, 20260.200.200.190.190.19-2.56%123,150
Mar 9, 20260.180.200.180.200.202.63%102,505
Mar 6, 20260.190.190.190.190.195.56%10,500
Mar 5, 20260.180.180.180.180.18-25,000
Mar 4, 20260.180.180.180.180.18-153,000
Mar 3, 20260.150.190.150.180.1824.14%663,138
Mar 2, 20260.160.160.150.150.15-9.38%249,001
Feb 27, 20260.170.170.160.160.16-3.03%133,040
Feb 26, 20260.180.180.170.170.17-5.71%100,500
Feb 25, 20260.180.180.170.180.18-141,515
Feb 24, 20260.170.180.170.180.186.06%9,000
Feb 23, 20260.170.170.170.170.173.13%3,000
Feb 18, 20260.170.170.150.160.16-85,500
Feb 17, 20260.170.170.150.160.16-5.88%161,500
Feb 13, 20260.170.170.170.170.173.03%80,500
Feb 12, 20260.180.180.150.170.17-5.71%528,983
Feb 11, 20260.180.180.180.180.18-2.78%12,500
Feb 10, 20260.190.190.180.180.18-5.26%281,500
Feb 9, 20260.200.200.190.190.19-5.00%50,500
Feb 6, 20260.190.200.190.200.2011.11%91,007
Feb 5, 20260.190.200.180.180.18-10.00%486,000
Feb 4, 20260.200.200.200.200.205.26%83,500
Feb 3, 20260.190.190.190.190.195.56%4,050
Feb 2, 20260.190.200.180.180.18-2.70%163,885
Jan 30, 20260.190.200.170.190.19-7.50%159,289
Jan 29, 20260.200.200.200.200.20-2.44%36,002
Jan 28, 20260.200.210.200.210.212.50%62,751
Jan 27, 20260.180.210.170.200.2014.29%192,697
Jan 26, 20260.170.180.160.180.189.37%155,392
Jan 23, 20260.180.190.160.160.16-5.88%759,058
Jan 22, 20260.180.180.170.170.173.03%57,500
Jan 21, 20260.150.180.150.170.1710.00%126,600
Jan 20, 20260.150.150.150.150.153.45%10,000
Jan 19, 20260.150.150.140.150.153.57%8,451
Jan 16, 20260.140.140.140.140.14-1,000
Jan 15, 20260.140.140.140.140.14-10,000
Jan 14, 20260.130.140.130.140.143.70%68,000
Jan 13, 20260.150.150.140.140.14-6.90%40,507
Jan 12, 20260.140.150.130.150.1516.00%229,727
Jan 9, 20260.100.140.100.130.1313.64%282,428
Jan 8, 20260.110.110.100.110.11-94,000
Jan 7, 20260.110.110.110.110.11-45,000
Jan 6, 20260.110.110.110.110.11-178,265
Jan 5, 20260.110.110.100.110.11-26,500
Jan 2, 20260.110.110.100.110.1110.00%131,500
Dec 31, 20250.090.100.090.100.1011.11%114,000
Dec 29, 20250.100.100.090.090.095.88%220,000
Dec 22, 20250.090.090.090.090.09-15,000
Dec 18, 20250.090.100.080.090.09-5.56%427,667
Dec 15, 20250.100.100.090.090.09-21.74%127,611
Dec 12, 20250.120.120.120.120.1215.00%2,000
Dec 9, 20250.110.110.100.100.105.26%12,200
Dec 8, 20250.100.100.100.100.10-13.64%8,500
Dec 5, 20250.100.110.100.110.1115.79%49,500
Dec 4, 20250.090.100.090.100.10-17,000
Dec 3, 20250.100.100.100.100.105.56%10,000
Dec 2, 20250.100.100.090.090.09-10.00%13,475
Nov 28, 20250.100.100.100.100.10-4.76%26,500
Nov 27, 20250.110.110.110.110.115.00%6,500
Nov 26, 20250.100.100.100.100.10-8,501
Nov 24, 20250.110.110.100.100.10-20,500
Nov 21, 20250.090.100.090.100.1017.65%21,000
Nov 20, 20250.090.090.090.090.096.25%3,000
Nov 19, 20250.100.100.080.080.08-23.81%87,093
Nov 17, 20250.110.110.110.110.11-12.50%25,000
Nov 12, 20250.100.120.100.120.1220.00%204,000
Nov 11, 20250.100.100.100.100.105.26%265,500
Nov 10, 20250.100.100.100.100.10-16,000
Nov 7, 20250.110.110.100.100.10-9.52%1,000
Nov 6, 20250.100.110.090.110.115.00%27,500
Nov 5, 20250.100.100.100.100.10-500
Nov 4, 20250.100.100.100.100.10-254,000