Zimtu Capital Corp. - ZC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.59	0.6	0.6	0.6	0.54	19,169
January 13, 2026	0.59	0.57	0.57	0.59	0.57	1,500
January 12, 2026	0.52	0.53	0.53	0.53	0.52	21,000
January 09, 2026	0.5	0.5	0.5	0.5	0.5	15,249
January 08, 2026	0.5	0.49	0.49	0.51	0.49	9,220
January 07, 2026	0.5	0.51	0.51	0.51	0.5	4,000
January 06, 2026	0.47	0.47	0.47	0.47	0.47	13,500
January 05, 2026	0.47	0.47	0.47	0.47	0.47	0
January 02, 2026	0.47	0.47	0.47	0.47	0.47	24,040
December 31, 2025	0.46	0.46	0.46	0.46	0.46	30,005
December 30, 2025	0.45	0.47	0.47	0.47	0.45	5,600
December 29, 2025	0.52	0.43	0.43	0.52	0.43	162,600
December 23, 2025	0.52	0.51	0.51	0.52	0.51	29,500
December 22, 2025	0.51	0.51	0.51	0.51	0.51	0
December 19, 2025	0.51	0.51	0.51	0.51	0.51	500
December 18, 2025	0.51	0.51	0.51	0.51	0.51	1,910
December 17, 2025	0.51	0.51	0.51	0.56	0.51	12,406
December 16, 2025	0.52	0.52	0.52	0.52	0.52	2,510
December 15, 2025	0.53	0.52	0.52	0.53	0.51	16,500
December 12, 2025	0.58	0.58	0.58	0.58	0.58	20,000
December 11, 2025	0.53	0.58	0.58	0.58	0.53	20,000
December 10, 2025	0.55	0.56	0.56	0.56	0.55	3,500
December 09, 2025	0.53	0.53	0.53	0.53	0.53	0
December 08, 2025	0.57	0.53	0.53	0.57	0.53	2,800
December 05, 2025	0.6	0.6	0.6	0.6	0.6	1,000
December 04, 2025	0.65	0.62	0.62	0.65	0.62	4,000
December 03, 2025	0.62	0.62	0.62	0.62	0.62	29
December 02, 2025	0.62	0.62	0.62	0.62	0.62	13,800
December 01, 2025	0.6	0.6	0.6	0.6	0.6	0
November 28, 2025	0.6	0.6	0.6	0.6	0.6	2,500
November 27, 2025	0.56	0.56	0.56	0.56	0.56	500
November 26, 2025	0.5	0.57	0.57	0.57	0.5	53,500
November 25, 2025	0.49	0.47	0.47	0.49	0.47	8,300
November 24, 2025	0.5	0.53	0.53	0.53	0.5	12,000
November 21, 2025	0.47	0.5	0.5	0.5	0.47	18,000
November 20, 2025	0.5	0.46	0.46	0.5	0.46	18,000
November 19, 2025	0.5	0.49	0.49	0.5	0.49	20,004
November 18, 2025	0.49	0.49	0.49	0.49	0.49	0
November 17, 2025	0.49	0.49	0.49	0.49	0.49	2,510
November 14, 2025	0.49	0.49	0.49	0.49	0.49	0
November 13, 2025	0.49	0.49	0.49	0.49	0.49	3,000
November 12, 2025	0.54	0.49	0.49	0.54	0.49	11,500
November 11, 2025	0.54	0.54	0.54	0.54	0.54	0
November 10, 2025	0.54	0.54	0.54	0.54	0.54	0
November 07, 2025	0.54	0.54	0.54	0.54	0.54	0
November 06, 2025	0.5	0.54	0.54	0.54	0.5	14,500
November 05, 2025	0.5	0.5	0.5	0.5	0.5	0
November 04, 2025	0.51	0.5	0.5	0.51	0.5	17,500
November 03, 2025	0.53	0.53	0.53	0.53	0.53	8,700
October 31, 2025	0.54	0.53	0.53	0.55	0.53	35,000
October 30, 2025	0.52	0.52	0.52	0.52	0.52	15,500
October 29, 2025	0.52	0.53	0.53	0.53	0.5	11,500
October 28, 2025	0.57	0.57	0.57	0.57	0.57	1,000
October 27, 2025	0.52	0.52	0.52	0.52	0.52	0
October 24, 2025	0.55	0.52	0.52	0.55	0.5	27,000
October 23, 2025	0.58	0.58	0.58	0.58	0.58	1,000
October 22, 2025	0.56	0.59	0.59	0.61	0.5	72,700
October 21, 2025	0.63	0.65	0.65	0.65	0.63	2,100
October 20, 2025	0.75	0.67	0.67	0.83	0.67	3,902
October 17, 2025	0.87	0.65	0.65	0.91	0.65	39,500

Zimtu Capital Corp. (ZC.V) TSXV