Want to see GB:ZPHR full AI Analyst Report?
Zephyr Energy (ZPHR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.20 | 3.22 | 3.10 | 3.15 | 3.15 | -1.56% | 840,451 | 0.41 |
| Oct 29, 2026 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | +1.59% | 2,906,197 | 1.41 |
| Oct 28, 2026 | 3.10 | 3.21 | 3.00 | 3.15 | 3.15 | +1.61% | 2,627,030 | 1.29 |
| Oct 27, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | +0.00% | 56,735 | 0.03 |
| Oct 26, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | +0.00% | 2,238,620 | 1.09 |
| Oct 23, 2026 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | +0.00% | 1,600,311 | 0.78 |
| Oct 22, 2026 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | +1.64% | 1,001,024 | 0.47 |
| Oct 21, 2026 | 3.00 | 3.10 | 2.97 | 3.05 | 3.05 | +1.67% | 1,000,382 | 0.46 |
| Oct 20, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 320,878 | 0.14 |
| Oct 19, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 709,215 | 0.31 |
| Oct 16, 2026 | 2.90 | 3.10 | 2.86 | 3.00 | 3.00 | +3.45% | 4,848,024 | 2.15 |
| Oct 15, 2026 | 2.85 | 3.00 | 2.81 | 2.90 | 2.90 | +1.75% | 2,284,531 | 1.00 |
| Oct 14, 2026 | 2.80 | 2.90 | 2.70 | 2.85 | 2.85 | +1.79% | 2,159,006 | 0.91 |
| Oct 13, 2026 | 2.75 | 2.88 | 2.70 | 2.80 | 2.80 | +1.82% | 1,037,280 | 0.43 |
| Oct 12, 2026 | 2.80 | 2.90 | 2.70 | 2.75 | 2.75 | -1.79% | 2,009,318 | 0.84 |
| Oct 09, 2026 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | +0.00% | 980,847 | 0.40 |
| Oct 08, 2026 | 2.80 | 2.90 | 2.78 | 2.80 | 2.80 | +0.00% | 401,416 | 0.16 |
| Oct 07, 2026 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | +0.00% | 1,706,149 | 0.69 |
| Oct 06, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 4,448,254 | 1.80 |
| Oct 05, 2026 | 2.90 | 2.93 | 2.82 | 2.90 | 2.90 | +0.00% | 1,488,053 | 0.61 |
| Oct 02, 2026 | 2.95 | 3.00 | 2.80 | 2.90 | 2.90 | -1.69% | 623,344 | 0.25 |
| Oct 01, 2026 | 2.95 | 2.94 | 2.90 | 2.95 | 2.95 | +1.72% | 1,332,910 | 0.53 |
| Sep 30, 2026 | 2.95 | 3.00 | 2.85 | 2.90 | 2.90 | -1.69% | 2,186,083 | 0.87 |
| Sep 29, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | +0.00% | 2,460,215 | 0.91 |
| Sep 28, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | +0.00% | 3,140,795 | 1.13 |
| Sep 25, 2026 | 3.00 | 3.10 | 2.89 | 2.95 | 2.95 | -8.39% | 8,175,094 | 2.94 |
| Sep 24, 2026 | 3.10 | 3.22 | 2.90 | 3.22 | 3.22 | +3.87% | 1,420,546 | 0.51 |
| Sep 23, 2026 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | +3.33% | 3,276,559 | 1.18 |
| Sep 22, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 1,282,617 | 0.46 |
| Sep 21, 2026 | 3.00 | 3.10 | 3.02 | 3.00 | 3.00 | -3.23% | 1,125,586 | 0.40 |
| Sep 18, 2026 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | +3.33% | 2,437,414 | 0.85 |
| Sep 17, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 3,336,099 | 1.18 |
| Sep 16, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 1,812,001 | 0.65 |
| Sep 15, 2026 | 3.00 | 3.10 | 2.92 | 3.00 | 3.00 | +0.00% | 2,107,621 | 0.74 |
| Sep 14, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 1,124,843 | 0.40 |
| Sep 11, 2026 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 3,130,030 | 1.12 |
| Sep 10, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | +0.00% | 1,190,122 | 0.43 |
| Sep 09, 2026 | 2.90 | 3.10 | 2.90 | 3.05 | 3.05 | +5.17% | 4,463,266 | 1.63 |
| Sep 08, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | +0.00% | 704,774 | 0.25 |
| Sep 07, 2026 | 2.90 | 2.99 | 2.83 | 2.90 | 2.90 | +0.00% | 2,532,152 | 0.91 |
| Sep 04, 2026 | 2.95 | 3.00 | 2.83 | 2.90 | 2.90 | -1.69% | 706,521 | 0.25 |
| Sep 03, 2026 | 2.95 | 3.00 | 2.92 | 2.95 | 2.95 | +0.00% | 1,153,674 | 0.40 |
| Sep 02, 2026 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 2,326,857 | 0.81 |
| Sep 01, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 446,525 | 0.15 |
| Aug 31, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 3.00 | 3.10 | 2.93 | 3.00 | 3.00 | +0.00% | 634,300 | 0.21 |
| Aug 27, 2026 | 3.00 | 3.05 | 2.81 | 3.00 | 3.00 | +0.00% | 8,314,935 | 2.84 |
| Aug 26, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | +0.00% | 1,042,614 | 0.35 |
| Aug 25, 2026 | 3.10 | 3.20 | 2.93 | 3.00 | 3.00 | -3.23% | 1,774,968 | 0.61 |
| Aug 24, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | +3.33% | 2,740,333 | 0.93 |