TipRanks
Go Ultimate55% OFF

Zonte Metals (ZON) Historical Prices

TSE:ZON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.080.080.080.080.08-2.50%00.00
Oct 29, 20260.080.080.080.080.08-11.11%42,1651.25
Oct 28, 20260.090.090.090.090.09+0.00%00.00
Oct 27, 20260.090.090.090.090.09+12.50%4,0000.12
Oct 26, 20260.080.080.080.080.08+0.00%6,0000.18
Oct 23, 20260.080.090.070.080.08+6.67%72,0122.21
Oct 22, 20260.080.080.080.080.08-11.76%41,0001.27
Oct 21, 20260.090.090.080.090.09+0.00%00.00
Oct 20, 20260.090.090.090.090.09+0.00%00.00
Oct 19, 20260.090.090.090.090.09+0.00%83,6002.69
Oct 16, 20260.090.090.090.090.09+0.00%00.00
Oct 15, 20260.090.090.090.090.09+0.00%17,0000.55
Oct 14, 20260.090.090.090.090.09-15.00%1,2000.04
Oct 13, 20260.090.100.090.100.10+11.11%11,0300.35
Oct 12, 20260.100.100.090.090.09+0.00%00.00
Oct 09, 20260.100.100.090.090.09-10.00%14,5000.46
Oct 08, 20260.100.110.100.100.10+0.00%00.00
Oct 07, 20260.110.110.100.100.10-4.76%17,0000.50
Oct 06, 20260.110.110.100.110.11+5.00%00.00
Oct 05, 20260.100.100.100.100.10+0.00%2,1080.06
Oct 02, 20260.100.100.100.100.10-4.76%5,5000.16
Oct 01, 20260.110.110.100.110.11+0.00%00.00
Sep 30, 20260.110.110.100.110.11+0.00%00.00
Sep 29, 20260.110.110.100.110.11+5.00%00.00
Sep 28, 20260.100.110.100.100.10+0.00%6,0000.18
Sep 25, 20260.100.110.100.100.10+0.00%218,0007.16
Sep 24, 20260.110.110.100.100.10-13.04%132,0004.65
Sep 23, 20260.110.120.110.120.12+4.55%1,5000.05
Sep 22, 20260.120.120.110.110.11-8.33%43,0001.46
Sep 21, 20260.120.120.120.120.12-2.44%6,0000.20
Sep 18, 20260.120.130.120.120.12-1.60%00.00
Sep 17, 20260.130.130.130.130.13+0.00%3,0000.10
Sep 16, 20260.130.130.130.130.13-2.34%27,0000.92
Sep 15, 20260.130.130.130.130.13-1.54%00.00
Sep 14, 20260.130.130.130.130.13+0.00%25,5000.85
Sep 11, 20260.130.130.130.130.13+0.00%8,0000.27
Sep 10, 20260.140.140.130.130.13-3.70%85,5002.85
Sep 09, 20260.140.140.140.140.14+3.85%64,0302.15
Sep 08, 20260.130.130.130.130.13-3.70%14,4050.29
Sep 07, 20260.140.140.130.140.14+0.00%00.00
Sep 04, 20260.140.140.130.140.14+3.85%8,0000.15
Sep 03, 20260.120.130.120.130.13+8.33%59,0001.07
Sep 02, 20260.120.120.120.120.12+0.00%5000.01
Sep 01, 20260.120.120.120.120.12+4.35%40,0000.72
Aug 31, 20260.120.120.120.120.12+0.00%36,8000.66
Aug 28, 20260.110.120.110.120.12+0.00%16,5000.30
Aug 27, 20260.100.120.100.120.12+15.00%119,1702.21
Aug 26, 20260.100.100.100.100.10+5.26%5,0000.09
Aug 25, 20260.100.100.100.100.10+0.00%9,0000.16
Aug 24, 20260.100.100.100.100.10+0.00%11,0000.20