Get the Stockscreener App
0.03
7.69%
-0.0025
After Hours:
.07
0.04
+133.33%
Zinc8 Energy Solutions Inc Stock (ZAIRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.032 | $0.0282 | $0.0038 | 4,102.0 | -7.69% |
| Aug 18, 2025 | $0.035 | $0.0305 | $0.0045 | 2,952.0 | +8.33% |
| Aug 15, 2025 | $0.036 | $0.03 | $0.006 | 7,983.0 | -14.29% |
| Aug 14, 2025 | $0.0359 | $0.03 | $0.00588 | 11,042.0 | +0.00% |
| Aug 13, 2025 | $0.04 | $0.035 | $0.005 | 20,500.0 | +16.67% |
| Aug 12, 2025 | $0.033 | $0.03 | $0.003 | 2,733.0 | -10.45% |
| Aug 11, 2025 | $0.0335 | $0.027 | $0.0065 | 39,386.0 | -4.29% |
| Aug 08, 2025 | $0.035 | $0.03 | $0.005 | 50,138.0 | +0.43% |
| Aug 07, 2025 | $0.0367 | $0.0349 | $0.00185 | 42,056.0 | -2.38% |
| Aug 06, 2025 | $0.0385 | $0.0357 | $0.0028 | 7,110.0 | +18.60% |
| Aug 05, 2025 | $0.0372 | $0.03 | $0.0072 | 5,600.0 | -24.75% |
| Aug 04, 2025 | $0.041 | $0.04 | $0.001 | 20,570.0 | +0.00% |
| Aug 01, 2025 | $0.04 | $0.0378 | $0.0022 | 209.0 | +13.31% |
| Jul 31, 2025 | $0.0353 | $0.0353 | $0.00 | 332.0 | -15.95% |
| Jul 30, 2025 | $0.042 | $0.031 | $0.011 | 7,210.0 | +5.00% |
| Jul 29, 2025 | $0.04 | $0.03 | $0.01 | 37,177.0 | +6.21% |
| Jul 28, 2025 | $0.0401 | $0.03 | $0.0101 | 58,793.0 | +4.32% |
| Jul 25, 2025 | $0.0402 | $0.0361 | $0.0041 | 12,397.0 | +20.33% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.041 | $0.027 | $0.014 | 214,381.0 | -15.01% |
| Jul, 2025 | $0.042 | $0.024 | $0.018 | 307,064.0 | +10.31% |
| Jun, 2025 | $0.047 | $0.03 | $0.017 | 456,736.0 | -7.25% |
| May, 2025 | $0.049 | $0.0301 | $0.019 | 344,366.0 | -2.68% |
| 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 | $0.095 | $0.031 | $0.064 | 1,085,633.0 | +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% |
3.76%
5.71%
Cap:
|
Volume (24h):