OTC Markets OTCPK - Delayed Quote USD

Zephyr Minerals Ltd. (ZPHYF)

Compare
0.0271
+0.0001
+(0.37%)
At close: January 10 at 12:00:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0220 0.0300 0.0220 0.0300 0.0300 10,150
Jan 8, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jan 7, 2025 0.0270 0.0270 0.0270 0.0270 0.0270 6,000
Jan 6, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 550
Jan 3, 2025 0.0219 0.0219 0.0219 0.0219 0.0219 -
Jan 2, 2025 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 31, 2024 0.0239 0.0239 0.0219 0.0219 0.0219 20,380
Dec 30, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 27, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 26, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 24, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 23, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 20, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 19, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 -
Dec 18, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 50,000
Dec 17, 2024 0.0178 0.0178 0.0137 0.0177 0.0177 38,000
Dec 16, 2024 0.0223 0.0223 0.0174 0.0174 0.0174 69,500
Dec 13, 2024 0.0206 0.0206 0.0206 0.0206 0.0206 -
Dec 12, 2024 0.0206 0.0206 0.0206 0.0206 0.0206 -
Dec 11, 2024 0.0177 0.0206 0.0177 0.0206 0.0206 21,000
Dec 10, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Dec 9, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Dec 6, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 3,700
Dec 5, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Dec 4, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Dec 3, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Dec 2, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 8,000
Nov 29, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 27, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 6,395
Nov 26, 2024 0.0174 0.0198 0.0174 0.0196 0.0196 33,300
Nov 25, 2024 0.0221 0.0226 0.0221 0.0221 0.0221 16,000
Nov 22, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Nov 21, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Nov 20, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 9,000
Nov 19, 2024 0.0175 0.0212 0.0175 0.0212 0.0212 13,000
Nov 18, 2024 0.0211 0.0221 0.0211 0.0221 0.0221 14,000
Nov 15, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 8,000
Nov 14, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 -
Nov 13, 2024 0.0250 0.0264 0.0250 0.0264 0.0264 26,000
Nov 12, 2024 0.0174 0.0263 0.0174 0.0263 0.0263 11,581
Nov 11, 2024 0.0232 0.0232 0.0232 0.0232 0.0232 -
Nov 8, 2024 0.0232 0.0232 0.0232 0.0232 0.0232 -
Nov 7, 2024 0.0232 0.0249 0.0229 0.0232 0.0232 25,000
Nov 6, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 5, 2024 0.0212 0.0270 0.0208 0.0270 0.0270 65,000
Nov 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 27,000
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2024 0.0235 0.0250 0.0235 0.0250 0.0250 8,000
Oct 29, 2024 0.0240 0.0240 0.0229 0.0229 0.0229 11,025
Oct 28, 2024 0.0270 0.0270 0.0235 0.0249 0.0249 29,325
Oct 25, 2024 0.0269 0.0300 0.0222 0.0270 0.0270 60,000
Oct 24, 2024 0.0243 0.0243 0.0237 0.0237 0.0237 14,000
Oct 23, 2024 0.0174 0.0246 0.0174 0.0237 0.0237 26,600
Oct 22, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 -
Oct 21, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 1,000
Oct 18, 2024 0.0217 0.0217 0.0217 0.0217 0.0217 7,000
Oct 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Oct 16, 2024 0.0237 0.0237 0.0237 0.0237 0.0237 -
Oct 15, 2024 0.0237 0.0237 0.0237 0.0237 0.0237 5,000
Oct 14, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 8,000
Oct 11, 2024 0.0243 0.0243 0.0243 0.0243 0.0243 -
Oct 10, 2024 0.0259 0.0259 0.0243 0.0243 0.0243 15,000
Oct 9, 2024 0.0250 0.0300 0.0201 0.0235 0.0235 88,000
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 4, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 8,200
Oct 3, 2024 0.0290 0.0302 0.0270 0.0302 0.0302 17,800
Oct 2, 2024 0.0295 0.0300 0.0295 0.0300 0.0300 13,000
Oct 1, 2024 0.0320 0.0320 0.0241 0.0306 0.0306 38,000
Sep 30, 2024 0.0271 0.0325 0.0271 0.0325 0.0325 12,250
Sep 27, 2024 0.0223 0.0301 0.0223 0.0301 0.0301 13,000
Sep 26, 2024 0.0320 0.0320 0.0247 0.0247 0.0247 15,800
Sep 25, 2024 0.0300 0.0338 0.0273 0.0338 0.0338 43,600
Sep 24, 2024 0.0316 0.0316 0.0309 0.0309 0.0309 14,000
Sep 23, 2024 0.0353 0.0353 0.0288 0.0342 0.0342 40,400
Sep 20, 2024 0.0275 0.0350 0.0275 0.0350 0.0350 10,000
Sep 19, 2024 0.0337 0.0350 0.0300 0.0350 0.0350 31,000
Sep 18, 2024 0.0332 0.0332 0.0325 0.0329 0.0329 42,000
Sep 17, 2024 0.0325 0.0333 0.0325 0.0333 0.0333 21,000
Sep 16, 2024 0.0299 0.0299 0.0269 0.0269 0.0269 9,500
Sep 13, 2024 0.0306 0.0306 0.0291 0.0291 0.0291 14,000
Sep 12, 2024 0.0270 0.0370 0.0270 0.0370 0.0370 21,000
Sep 11, 2024 0.0375 0.0375 0.0240 0.0325 0.0325 51,375
Sep 10, 2024 0.0356 0.0357 0.0260 0.0357 0.0357 42,000
Sep 9, 2024 0.0330 0.0330 0.0313 0.0313 0.0313 26,800
Sep 6, 2024 0.0300 0.0315 0.0300 0.0315 0.0315 14,000
Sep 5, 2024 0.0345 0.0345 0.0313 0.0313 0.0313 13,200
Sep 4, 2024 0.0353 0.0353 0.0338 0.0338 0.0338 16,100
Sep 3, 2024 0.0272 0.0316 0.0234 0.0316 0.0316 53,780
Aug 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Aug 27, 2024 0.0271 0.0271 0.0271 0.0271 0.0271 -
Aug 26, 2024 0.0271 0.0271 0.0271 0.0271 0.0271 -
Aug 23, 2024 0.0271 0.0271 0.0271 0.0271 0.0271 5,000
Aug 22, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 -
Aug 21, 2024 0.0236 0.0266 0.0236 0.0264 0.0264 21,000
Aug 20, 2024 0.0293 0.0293 0.0287 0.0287 0.0287 29,000
Aug 19, 2024 0.0265 0.0265 0.0265 0.0265 0.0265 8,000
Aug 16, 2024 0.0300 0.0300 0.0285 0.0285 0.0285 15,000
Aug 15, 2024 0.0260 0.0260 0.0259 0.0259 0.0259 14,000
Aug 14, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 10,000
Aug 13, 2024 0.0300 0.0300 0.0292 0.0292 0.0292 16,550
Aug 12, 2024 0.0285 0.0291 0.0282 0.0291 0.0291 40,000
Aug 9, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 2,828
Aug 8, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 15,000
Aug 7, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 4,000
Aug 6, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 1,000
Aug 5, 2024 0.0300 0.0300 0.0268 0.0277 0.0277 31,000
Aug 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 1, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 31, 2024 0.0375 0.0379 0.0294 0.0360 0.0360 34,000
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2024 0.0285 0.0306 0.0266 0.0300 0.0300 60,500
Jul 25, 2024 0.0311 0.0375 0.0249 0.0312 0.0312 214,500
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,662
Jul 23, 2024 0.0290 0.0314 0.0290 0.0314 0.0314 60,000
Jul 22, 2024 0.0334 0.0375 0.0293 0.0293 0.0293 93,614
Jul 19, 2024 0.0346 0.0346 0.0294 0.0337 0.0337 69,500
Jul 18, 2024 0.0322 0.0349 0.0293 0.0322 0.0322 103,000
Jul 17, 2024 0.0327 0.0375 0.0293 0.0375 0.0375 107,000
Jul 16, 2024 0.0328 0.0334 0.0293 0.0303 0.0303 76,000
Jul 15, 2024 0.0326 0.0328 0.0293 0.0327 0.0327 90,000
Jul 12, 2024 0.0325 0.0340 0.0300 0.0334 0.0334 37,000
Jul 11, 2024 0.0300 0.0375 0.0268 0.0322 0.0322 101,077
Jul 10, 2024 0.0303 0.0375 0.0288 0.0375 0.0375 39,000
Jul 9, 2024 0.0313 0.0375 0.0288 0.0375 0.0375 76,500
Jul 8, 2024 0.0250 0.0365 0.0250 0.0360 0.0360 65,000
Jul 5, 2024 0.0295 0.0331 0.0295 0.0326 0.0326 40,000
Jul 3, 2024 0.0375 0.0375 0.0283 0.0330 0.0330 94,500
Jul 2, 2024 0.0340 0.0340 0.0303 0.0303 0.0303 114,000
Jul 1, 2024 0.0341 0.0341 0.0341 0.0341 0.0341 -
Jun 28, 2024 0.0375 0.0375 0.0341 0.0341 0.0341 95,000
Jun 27, 2024 0.0335 0.0349 0.0335 0.0349 0.0349 11,500
Jun 26, 2024 0.0370 0.0371 0.0339 0.0366 0.0366 50,000
Jun 25, 2024 0.0353 0.0353 0.0344 0.0344 0.0344 17,000
Jun 24, 2024 0.0400 0.0400 0.0353 0.0353 0.0353 120,000
Jun 21, 2024 0.0350 0.0400 0.0339 0.0339 0.0339 81,981
Jun 20, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 98,500
Jun 18, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 20,000
Jun 17, 2024 0.0338 0.0400 0.0310 0.0400 0.0400 22,000
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jun 7, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 42,000
Jun 6, 2024 0.0345 0.0400 0.0290 0.0400 0.0400 49,000
Jun 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 78,000
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2024 0.0408 0.0500 0.0408 0.0500 0.0500 5,000
May 29, 2024 0.0406 0.0420 0.0406 0.0420 0.0420 7,000
May 28, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 24, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 10,000
May 23, 2024 0.0432 0.0432 0.0393 0.0400 0.0400 38,000
May 22, 2024 0.0415 0.0415 0.0315 0.0315 0.0315 24,000
May 21, 2024 0.0431 0.0431 0.0395 0.0395 0.0395 16,000
May 20, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 -
May 17, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 19,500
May 16, 2024 0.0400 0.0425 0.0376 0.0425 0.0425 31,000
May 15, 2024 0.0341 0.0341 0.0341 0.0341 0.0341 -
May 14, 2024 0.0470 0.0470 0.0330 0.0341 0.0341 15,500
May 13, 2024 0.0471 0.0471 0.0471 0.0471 0.0471 -
May 10, 2024 0.0471 0.0471 0.0471 0.0471 0.0471 3,000
May 9, 2024 0.0352 0.0352 0.0315 0.0315 0.0315 10,000
May 8, 2024 0.0395 0.0400 0.0391 0.0400 0.0400 16,786
May 7, 2024 0.0389 0.0390 0.0389 0.0390 0.0390 5,076
May 6, 2024 0.0349 0.0349 0.0316 0.0349 0.0349 25,000
May 3, 2024 0.0344 0.0344 0.0315 0.0340 0.0340 35,000
May 2, 2024 0.0339 0.0340 0.0339 0.0340 0.0340 27,000
May 1, 2024 0.0313 0.0389 0.0313 0.0344 0.0344 35,000
Apr 30, 2024 0.0349 0.0349 0.0311 0.0311 0.0311 30,000
Apr 29, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 26, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 25, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 24, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 23, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 22, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 19, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 18, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 17, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 16, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 15, 2024 0.0302 0.0355 0.0277 0.0355 0.0355 50,000
Apr 12, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
Apr 11, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 5,000
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Apr 8, 2024 0.0362 0.0383 0.0362 0.0383 0.0383 6,000
Apr 5, 2024 0.0350 0.0350 0.0320 0.0320 0.0320 3,158
Apr 4, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Apr 3, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Apr 2, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Apr 1, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Mar 28, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Mar 27, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Mar 26, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Mar 25, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 -
Mar 22, 2024 0.0356 0.0356 0.0356 0.0356 0.0356 900
Mar 21, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 -
Mar 20, 2024 0.0358 0.0358 0.0306 0.0358 0.0358 10,100
Mar 19, 2024 0.0307 0.0307 0.0307 0.0307 0.0307 -
Mar 18, 2024 0.0307 0.0307 0.0307 0.0307 0.0307 -
Mar 15, 2024 0.0307 0.0307 0.0307 0.0307 0.0307 20,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 5, 2024 0.0253 0.0276 0.0253 0.0264 0.0264 31,500
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0253 0.0300 0.0253 0.0300 0.0300 15,033
Feb 28, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Feb 27, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 11,000
Feb 26, 2024 0.0296 0.0296 0.0277 0.0280 0.0280 21,500
Feb 23, 2024 0.0254 0.0273 0.0254 0.0273 0.0273 10,000
Feb 22, 2024 0.0277 0.0277 0.0277 0.0277 0.0277 16,000
Feb 21, 2024 0.0252 0.0300 0.0252 0.0300 0.0300 15,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 14, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 -
Feb 13, 2024 0.0240 0.0264 0.0240 0.0264 0.0264 25,000
Feb 12, 2024 0.0300 0.0300 0.0220 0.0300 0.0300 35,400
Feb 9, 2024 0.0300 0.0300 0.0249 0.0249 0.0249 16,000
Feb 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 10,000
Feb 7, 2024 0.0271 0.0320 0.0242 0.0242 0.0242 21,321
Feb 6, 2024 0.0320 0.0320 0.0304 0.0304 0.0304 14,000
Feb 5, 2024 0.0320 0.0320 0.0290 0.0290 0.0290 15,000
Feb 2, 2024 0.0328 0.0360 0.0328 0.0360 0.0360 25,000
Feb 1, 2024 0.0364 0.0400 0.0364 0.0400 0.0400 34,000
Jan 31, 2024 0.0463 0.0463 0.0396 0.0435 0.0435 40,000
Jan 30, 2024 0.0450 0.0450 0.0397 0.0398 0.0398 25,500
Jan 29, 2024 0.0426 0.0450 0.0397 0.0397 0.0397 45,550
Jan 26, 2024 0.0450 0.0497 0.0409 0.0496 0.0496 68,000
Jan 25, 2024 0.0408 0.0450 0.0401 0.0401 0.0401 38,000
Jan 24, 2024 0.0400 0.0430 0.0365 0.0430 0.0430 37,002
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Jan 22, 2024 0.0430 0.0431 0.0366 0.0366 0.0366 51,000
Jan 19, 2024 0.0424 0.0424 0.0372 0.0424 0.0424 11,800
Jan 18, 2024 0.0470 0.0475 0.0392 0.0475 0.0475 31,000
Jan 17, 2024 0.0507 0.0507 0.0445 0.0445 0.0445 50,000
Jan 16, 2024 0.0506 0.0557 0.0490 0.0490 0.0490 50,000
Jan 12, 2024 0.0600 0.0600 0.0481 0.0481 0.0481 117,000
Jan 11, 2024 0.0510 0.0520 0.0501 0.0520 0.0520 24,000

Related Tickers

PI8.F Newcore Gold Ltd.
0.2260
+5.61%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
WMWWF West Wits Mining Limited
0.0150
0.00%
 
QIM.CN Quimbaya Gold Inc.
0.3400
0.00%
 
0W2.F Westgold Resources Limited
1.5520
+2.37%
 
ELEMF Elemental Altus Royalties Corp.
0.7794
-4.29%
 
OTGO-H.V O2Gold Inc.
0.0850
0.00%
 
NMM.DE Newmont Corporation
38.50
+0.12%
 
TORC.V TinOne Resources Inc.
0.1050
0.00%
 
PAT.L Panthera Resources PLC
8.50
-2.30%