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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.89	0.92	0.92	0.92	0.89	23,200
October 15, 2025	0.77	0.9	0.9	1	0.75	145,601
October 14, 2025	0.5	0.75	0.75	0.75	0.5	100,300
October 10, 2025	0.43	0.45	0.45	0.45	0.43	43,687
October 09, 2025	0.4	0.39	0.39	0.4	0.39	36,511
October 08, 2025	0.4	0.4	0.4	0.4	0.4	6,000
October 07, 2025	0.45	0.42	0.42	0.46	0.42	39,510
October 06, 2025	0.32	0.44	0.44	0.44	0.32	91,900
October 03, 2025	0.26	0.31	0.31	0.32	0.26	117,500
October 02, 2025	0.25	0.25	0.25	0.25	0.25	7,500
October 01, 2025	0.26	0.25	0.25	0.26	0.25	6,000
September 30, 2025	0.25	0.25	0.25	0.25	0.25	23,500
September 29, 2025	0.25	0.25	0.25	0.26	0.25	69,500
September 26, 2025	0.26	0.25	0.25	0.26	0.25	30,800
September 25, 2025	0.26	0.25	0.25	0.26	0.25	36,000
September 24, 2025	0.28	0.27	0.27	0.28	0.26	23,500
September 23, 2025	0.3	0.3	0.3	0.3	0.3	0
September 22, 2025	0.3	0.3	0.3	0.3	0.3	500
September 19, 2025	0.28	0.28	0.28	0.28	0.28	1,000
September 18, 2025	0.3	0.27	0.27	0.3	0.27	2,500
September 17, 2025	0.3	0.3	0.3	0.3	0.3	0
September 16, 2025	0.3	0.3	0.3	0.3	0.3	541
September 15, 2025	0.31	0.3	0.3	0.31	0.3	42,100
September 12, 2025	0.3	0.3	0.3	0.3	0.3	0
September 11, 2025	0.28	0.3	0.3	0.3	0.28	10,000
September 10, 2025	0.29	0.29	0.29	0.29	0.29	0
September 09, 2025	0.29	0.29	0.29	0.29	0.29	2,500
September 08, 2025	0.3	0.3	0.3	0.3	0.3	1,000
September 05, 2025	0.3	0.3	0.3	0.3	0.3	2,000
September 04, 2025	0.26	0.26	0.26	0.26	0.26	0
September 03, 2025	0.26	0.26	0.26	0.26	0.26	0
September 02, 2025	0.28	0.26	0.26	0.28	0.26	20,000
August 29, 2025	0.28	0.28	0.28	0.35	0.27	89,010
August 28, 2025	0.24	0.24	0.24	0.24	0.24	48,000
August 27, 2025	0.25	0.25	0.25	0.25	0.25	3,800
August 26, 2025	0.26	0.25	0.25	0.26	0.25	41,200
August 25, 2025	0.25	0.24	0.24	0.25	0.24	67,500
August 22, 2025	0.25	0.25	0.25	0.25	0.25	600
August 21, 2025	0.25	0.24	0.24	0.25	0.24	36,500
August 20, 2025	0.26	0.26	0.26	0.26	0.26	11,600
August 19, 2025	0.25	0.25	0.25	0.25	0.25	20,900
August 18, 2025	0.26	0.25	0.25	0.26	0.25	32,000
August 15, 2025	0.28	0.27	0.27	0.28	0.27	38,500
August 14, 2025	0.29	0.27	0.27	0.3	0.27	22,000
August 13, 2025	0.27	0.28	0.28	0.28	0.27	6,010
August 12, 2025	0.26	0.26	0.26	0.26	0.26	10,000
August 11, 2025	0.25	0.25	0.25	0.25	0.25	26,110
August 08, 2025	0.25	0.25	0.25	0.25	0.25	2,500
August 07, 2025	0.21	0.21	0.21	0.21	0.21	13,630
August 06, 2025	0.25	0.21	0.21	0.25	0.21	4,500
August 05, 2025	0.25	0.21	0.21	0.25	0.21	5,600
August 01, 2025	0.2	0.23	0.23	0.23	0.2	35,400
July 31, 2025	0.2	0.22	0.22	0.22	0.2	59,500
July 30, 2025	0.18	0.2	0.2	0.2	0.18	84,300
July 29, 2025	0.15	0.19	0.19	0.2	0.15	100,600

Zimtu Capital Corp. (ZC.V) TSXV