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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.58	0.58	0.61	0.58	29,600
February 19, 2026	0.63	0.62	0.62	0.63	0.62	20,470
February 18, 2026	0.62	0.62	0.62	0.62	0.62	0
February 17, 2026	0.62	0.62	0.62	0.62	0.62	18,002
February 13, 2026	0.66	0.66	0.66	0.66	0.66	0
February 12, 2026	0.66	0.66	0.66	0.66	0.66	0
February 11, 2026	0.66	0.66	0.66	0.66	0.66	0
February 10, 2026	0.66	0.66	0.66	0.66	0.66	0
February 09, 2026	0.67	0.66	0.66	0.67	0.66	2,000
February 06, 2026	0.68	0.68	0.68	0.68	0.68	4,000
February 05, 2026	0.68	0.68	0.68	0.68	0.68	10,206
February 04, 2026	0.68	0.68	0.68	0.68	0.68	19,600
February 03, 2026	0.68	0.68	0.68	0.68	0.68	5,000
February 02, 2026	0.68	0.68	0.68	0.68	0.68	5,000
January 30, 2026	0.68	0.68	0.68	0.68	0.68	5,000
January 29, 2026	0.69	0.67	0.67	0.69	0.67	4,000
January 28, 2026	0.69	0.69	0.69	0.69	0.69	1,000
January 27, 2026	0.62	0.62	0.62	0.62	0.62	3,000
January 26, 2026	0.7	0.71	0.71	0.71	0.7	2,000
January 23, 2026	0.66	0.65	0.65	0.66	0.65	35,000
January 22, 2026	0.72	0.74	0.74	0.74	0.72	1,600
January 21, 2026	0.67	0.73	0.73	0.74	0.66	16,500
January 20, 2026	0.75	0.75	0.75	0.75	0.75	0
January 19, 2026	0.75	0.75	0.75	0.75	0.75	800
January 16, 2026	0.75	0.75	0.75	0.75	0.75	3,000
January 15, 2026	0.6	0.6	0.6	0.6	0.6	0
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

Zimtu Capital Corp. (ZC.V) TSXV