Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.80	0.81	0.78	0.79	0.79	-2.22%	20,414
Mar 6, 2026	0.79	0.81	0.79	0.81	0.81	1.50%	12,982
Mar 5, 2026	0.80	0.81	0.80	0.80	0.80	0.25%	7,276
Mar 4, 2026	0.79	0.80	0.78	0.80	0.80	-1.24%	19,124
Mar 3, 2026	0.80	0.81	0.79	0.81	0.81	-0.25%	5,705
Mar 2, 2026	0.81	0.81	0.80	0.81	0.81	-0.74%	6,746
Feb 27, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	4,542
Feb 26, 2026	0.81	0.82	0.80	0.81	0.81	-0.49%	9,056
Feb 25, 2026	0.81	0.82	0.80	0.81	0.81	0.25%	17,154
Feb 24, 2026	0.80	0.81	0.80	0.81	0.81	-0.74%	24,656
Feb 23, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	21,903
Feb 20, 2026	0.82	0.83	0.81	0.81	0.81	-2.17%	11,887
Feb 19, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	13,141
Feb 18, 2026	0.82	0.84	0.82	0.84	0.84	2.20%	33,479
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	5,683
Feb 16, 2026	0.83	0.83	0.82	0.82	0.82	-0.49%	4,333
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	0.49%	6,424
Feb 12, 2026	0.82	0.83	0.82	0.82	0.82	-	21,583
Feb 11, 2026	0.83	0.83	0.82	0.82	0.82	-0.73%	8,395
Feb 10, 2026	0.83	0.83	0.82	0.83	0.83	0.49%	6,505
Feb 9, 2026	0.83	0.83	0.82	0.82	0.82	-0.72%	14,571
Feb 6, 2026	0.83	0.83	0.82	0.83	0.83	-0.48%	16,046
Feb 5, 2026	0.83	0.83	0.82	0.83	0.83	0.24%	8,337
Feb 4, 2026	0.83	0.83	0.82	0.83	0.83	-	15,382
Feb 3, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	14,201
Feb 2, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	9,448
Jan 30, 2026	0.83	0.83	0.81	0.83	0.83	-0.24%	29,779
Jan 29, 2026	0.82	0.83	0.81	0.83	0.83	0.97%	33,383
Jan 28, 2026	0.82	0.83	0.80	0.82	0.82	0.24%	67,601
Jan 27, 2026	0.81	0.83	0.80	0.82	0.82	-0.72%	78,232
Jan 26, 2026	0.83	0.83	0.81	0.83	0.83	-	38,262
Jan 23, 2026	0.83	0.83	0.81	0.83	0.83	-0.24%	29,749
Jan 22, 2026	0.82	0.83	0.81	0.83	0.83	0.73%	29,529
Jan 21, 2026	0.82	0.82	0.80	0.82	0.82	-	28,270
Jan 20, 2026	0.81	0.83	0.81	0.82	0.82	-0.24%	6,382
Jan 19, 2026	0.83	0.83	0.80	0.83	0.83	-1.20%	25,280
Jan 16, 2026	0.83	0.84	0.81	0.84	0.84	0.72%	13,277
Jan 15, 2026	0.82	0.83	0.79	0.83	0.83	-	68,289
Jan 14, 2026	0.81	0.83	0.79	0.83	0.83	0.73%	41,204
Jan 13, 2026	0.83	0.83	0.80	0.82	0.82	-0.72%	45,833
Jan 12, 2026	0.84	0.84	0.80	0.83	0.83	-0.72%	56,482
Jan 9, 2026	0.82	0.84	0.81	0.84	0.84	0.72%	39,546
Jan 8, 2026	0.84	0.84	0.80	0.83	0.83	-	11,539
Jan 7, 2026	0.80	0.83	0.80	0.83	0.83	2.22%	78,519
Jan 5, 2026	0.81	0.81	0.80	0.81	0.81	-0.49%	7,962
Jan 2, 2026	0.81	0.83	0.79	0.82	0.82	0.74%	15,868
Dec 30, 2025	0.82	0.84	0.75	0.81	0.81	-0.98%	101,202
Dec 29, 2025	0.77	0.82	0.77	0.82	0.82	6.23%	62,594
Dec 23, 2025	0.77	0.77	0.76	0.77	0.77	0.52%	51,917
Dec 22, 2025	0.76	0.77	0.76	0.77	0.77	0.79%	78,929
Dec 19, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	73,050
Dec 18, 2025	0.76	0.77	0.76	0.77	0.77	-0.26%	200,090
Dec 17, 2025	0.77	0.77	0.76	0.77	0.77	-	19,842
Dec 16, 2025	0.76	0.77	0.76	0.77	0.77	-0.52%	42,118
Dec 15, 2025	0.76	0.78	0.76	0.78	0.78	0.52%	45,977
Dec 12, 2025	0.75	0.78	0.75	0.77	0.77	1.58%	33,048
Dec 11, 2025	0.76	0.76	0.75	0.76	0.76	-0.78%	10,726
Dec 10, 2025	0.75	0.77	0.75	0.77	0.77	2.13%	31,782
Dec 9, 2025	0.73	0.75	0.73	0.75	0.75	-	293,271
Dec 8, 2025	0.75	0.75	0.73	0.75	0.75	-0.53%	46,556
Dec 5, 2025	0.75	0.76	0.75	0.75	0.75	1.07%	17,061
Dec 4, 2025	0.74	0.75	0.73	0.75	0.75	0.81%	30,750
Dec 3, 2025	0.74	0.75	0.74	0.74	0.74	-0.54%	147,833
Dec 2, 2025	0.75	0.75	0.74	0.74	0.74	-0.80%	11,398
Dec 1, 2025	0.75	0.75	0.74	0.75	0.75	-0.79%	15,646
Nov 28, 2025	0.76	0.76	0.74	0.76	0.76	-	28,987
Nov 27, 2025	0.75	0.76	0.74	0.76	0.76	-	15,026
Nov 26, 2025	0.74	0.76	0.74	0.76	0.76	0.27%	9,185
Nov 25, 2025	0.76	0.76	0.74	0.75	0.75	-0.79%	36,631
Nov 24, 2025	0.76	0.77	0.76	0.76	0.76	-	27,345
Nov 21, 2025	0.77	0.77	0.76	0.76	0.76	-1.04%	13,947
Nov 20, 2025	0.77	0.77	0.76	0.77	0.77	-0.52%	7,140
Nov 19, 2025	0.76	0.78	0.76	0.77	0.77	-0.77%	16,311
Nov 18, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	9,050
Nov 17, 2025	0.79	0.79	0.77	0.79	0.79	-0.76%	41,232
Nov 14, 2025	0.77	0.79	0.76	0.79	0.79	3.39%	20,178
Nov 13, 2025	0.78	0.79	0.77	0.77	0.77	-1.79%	14,244
Nov 12, 2025	0.79	0.79	0.78	0.78	0.78	-1.01%	2,632
Nov 10, 2025	0.77	0.79	0.77	0.79	0.79	2.86%	20,695
Nov 7, 2025	0.78	0.78	0.77	0.77	0.77	-2.04%	4,510
Nov 6, 2025	0.77	0.78	0.77	0.78	0.78	-0.25%	2,726
Nov 5, 2025	0.79	0.79	0.76	0.79	0.79	-	98,833
Nov 4, 2025	0.80	0.80	0.77	0.79	0.79	-1.75%	52,657
Nov 3, 2025	0.81	0.81	0.79	0.80	0.80	-0.99%	1,659
Oct 31, 2025	0.81	0.81	0.80	0.81	0.81	0.50%	12,334
Oct 30, 2025	0.81	0.81	0.79	0.80	0.80	-0.74%	39,519
Oct 29, 2025	0.81	0.81	0.80	0.81	0.81	0.25%	12,370
Oct 28, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	15,915
Oct 27, 2025	0.79	0.82	0.79	0.82	0.82	1.74%	8,727
Oct 24, 2025	0.80	0.80	0.79	0.80	0.80	-	5,964
Oct 23, 2025	0.82	0.82	0.80	0.80	0.80	-0.99%	22,175
Oct 22, 2025	0.81	0.82	0.81	0.81	0.81	0.25%	16,239
Oct 21, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	5,273
Oct 20, 2025	0.79	0.80	0.79	0.80	0.80	0.50%	4,559
Oct 17, 2025	0.80	0.80	0.79	0.80	0.80	-0.50%	11,520
Oct 16, 2025	0.80	0.81	0.79	0.80	0.80	-0.99%	16,827
Oct 15, 2025	0.82	0.82	0.80	0.81	0.81	-1.46%	16,697
Oct 14, 2025	0.82	0.82	0.80	0.82	0.82	3.00%	26,569
Oct 13, 2025	0.82	0.82	0.80	0.80	0.80	-3.38%	49,875
Oct 10, 2025	0.84	0.85	0.82	0.83	0.83	-2.82%	50,932