Get the Stockscreener App
0.0378
11.29%
0.00384
Zinc8 Energy Solutions Inc Stock (ZAIRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $0.0402 | $0.0377 | $0.0025 | 23,520.0 | -3.96% |
| May 16, 2025 | $0.0394 | $0.032 | $0.0074 | 4,690.0 | +15.88% |
| May 15, 2025 | $0.034 | $0.034 | $0.00 | 28,897.0 | -22.73% |
| May 13, 2025 | $0.044 | $0.044 | $0.00 | 25,000.0 | +0.46% |
| May 12, 2025 | $0.0438 | $0.042 | $0.0018 | 40,314.0 | -2.45% |
| May 09, 2025 | $0.0449 | $0.0449 | $0.00 | 2,000.0 | -8.37% |
| May 08, 2025 | $0.049 | $0.0409 | $0.0081 | 15,100.0 | +20.10% |
| May 07, 2025 | $0.0408 | $0.033 | $0.0078 | 69,430.0 | +9.53% |
| May 06, 2025 | $0.0373 | $0.031 | $0.00625 | 8,750.0 | -8.25% |
| May 05, 2025 | $0.0408 | $0.0382 | $0.0026 | 19,100.0 | +5.66% |
| May 02, 2025 | $0.0384 | $0.0354 | $0.00302 | 5,540.0 | +8.39% |
| Apr 30, 2025 | $0.0437 | $0.027 | $0.0167 | 451,862.0 | -4.19% |
| Apr 29, 2025 | $0.048 | $0.035 | $0.013 | 256,048.0 | -24.72% |
| Apr 28, 2025 | $0.0492 | $0.0388 | $0.0104 | 3,650.0 | +1.72% |
| Apr 25, 2025 | $0.0483 | $0.038 | $0.0103 | 67,819.0 | -3.36% |
| Apr 24, 2025 | $0.0534 | $0.05 | $0.00338 | 810.0 | +17.92% |
| Apr 23, 2025 | $0.0424 | $0.0424 | $0.00 | 267.0 | +3.41% |
Zinc8 Energy Solutions Inc Stock (ZAIRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zinc8 Energy Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZAIRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zinc8 Energy Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zinc8 Energy Solutions Inc Stock (ZAIRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.049 | $0.031 | $0.018 | 242,341.0 | +6.74% |
| Apr, 2025 | $0.063 | $0.027 | $0.036 | 860,272.0 | -38.67% |
| Mar, 2025 | $0.0606 | $0.04 | $0.0206 | 415,728.0 | +6.41% |
| Feb, 2025 | $0.073 | $0.046 | $0.027 | 644,984.0 | -16.04% |
| Jan, 2025 | $0.093 | $0.031 | $0.062 | 951,836.0 | +117.85% |
Zinc8 Energy Solutions Inc Stock (ZAIRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0435 | $0.027 | $0.0165 | 625,510.0 | -9.54% |
| Nov, 2024 | $0.0635 | $0.0271 | $0.0364 | 1,063,670.0 | -49.42% |
| Oct, 2024 | $0.074 | $0.0429 | $0.0311 | 346,183.0 | -18.94% |
| Sep, 2024 | $0.08 | $0.055 | $0.025 | 811,355.0 | -1.14% |
| Aug, 2024 | $0.1186 | $0.0694 | $0.0492 | 756,582.0 | -7.41% |
| Jul, 2024 | $0.123 | $0.057 | $0.066 | 637,788.0 | +40.87% |
| Jun, 2024 | $0.07 | $0.055 | $0.015 | 296,039.0 | -5.74% |
| May, 2024 | $0.10 | $0.0582 | $0.0418 | 586,653.0 | -23.85% |
| Apr, 2024 | $0.3348 | $0.07 | $0.2648 | 776,566.0 | -62.48% |
| Mar, 2024 | $0.2721 | $0.118 | $0.1541 | 307,915.0 | -25.61% |
| Feb, 2024 | $0.4455 | $0.164 | $0.2815 | 402,715.0 | +24.03% |
| Jan, 2024 | $0.2731 | $0.1019 | $0.1712 | 658,509.0 | +127.09% |
Zinc8 Energy Solutions Inc Stock (ZAIRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.113 | $0.07 | $0.043 | 541,891.0 | +1,268% |
| Nov, 2023 | $0.0112 | $0.00465 | $0.00657 | 4,443,611.0 | -25.50% |
| Oct, 2023 | $0.0174 | $0.0065 | $0.0109 | 5,659,056.0 | +35.14% |
| Sep, 2023 | $0.0492 | $0.0004 | $0.0488 | 13,575,444.0 | -83.48% |
| Aug, 2023 | $0.06 | $0.0405 | $0.0195 | 2,719,299.0 | -6.47% |
| Jul, 2023 | $0.074 | $0.041 | $0.033 | 4,353,028.0 | -22.37% |
| Jun, 2023 | $0.0796 | $0.053 | $0.0266 | 2,077,805.0 | +6.38% |
| May, 2023 | $0.1099 | $0.051 | $0.0589 | 4,119,603.0 | -41.83% |
| Apr, 2023 | $0.119 | $0.0906 | $0.0284 | 1,498,752.0 | -9.36% |
| Mar, 2023 | $0.138 | $0.101 | $0.037 | 2,614,206.0 | -15.38% |
| Feb, 2023 | $0.172 | $0.1206 | $0.0514 | 2,826,221.0 | -23.26% |
| Jan, 2023 | $0.202 | $0.1295 | $0.0725 | 3,512,505.0 | +30.81% |
4.02%
0.34%
Cap:
|
Volume (24h):