Zamet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.84	0.85	0.83	0.85	0.85	-0.70%	16,800
Oct 8, 2025	0.86	0.86	0.84	0.86	0.86	-1.15%	26,890
Oct 7, 2025	0.85	0.87	0.85	0.87	0.87	-	2,067
Oct 6, 2025	0.85	0.87	0.84	0.87	0.87	0.46%	30,397
Oct 3, 2025	0.85	0.87	0.85	0.86	0.86	-0.23%	8,994
Oct 2, 2025	0.86	0.87	0.85	0.87	0.87	-0.23%	8,098
Oct 1, 2025	0.85	0.87	0.84	0.87	0.87	-	32,305
Sep 30, 2025	0.86	0.87	0.85	0.87	0.87	1.64%	52,336
Sep 29, 2025	0.87	0.88	0.85	0.85	0.85	-0.93%	24,232
Sep 26, 2025	0.86	0.86	0.85	0.86	0.86	-0.46%	3,093