Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Zephyr Minerals Ltd. (ZPHYF)

Compare
0.0300
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03000.03000.03000.03000.0300-
Apr 16, 20250.03000.03000.03000.03000.0300-
Apr 15, 20250.02110.03000.02110.03000.030017,986
Apr 14, 20250.02800.02800.02800.02800.0280-
Apr 11, 20250.02800.02800.02800.02800.0280-
Apr 10, 20250.02800.02800.02800.02800.0280-
Apr 9, 20250.02800.02800.02800.02800.0280-
Apr 8, 20250.02800.02800.02800.02800.0280-
Apr 7, 20250.02800.02800.02800.02800.0280-
Apr 4, 20250.02800.02800.02800.02800.0280-
Apr 3, 20250.02800.02800.02800.02800.0280-
Apr 2, 20250.02800.02800.02800.02800.0280-
Apr 1, 20250.02800.02800.02800.02800.02806,200
Mar 31, 20250.01900.02340.01900.02340.023410,000
Mar 28, 20250.02230.02230.02230.02230.0223-
Mar 27, 20250.02230.02230.02230.02230.0223-
Mar 26, 20250.02620.02620.02230.02230.02236,666
Mar 25, 20250.02400.02400.02400.02400.0240-
Mar 24, 20250.02640.02640.01910.02400.024010,000
Mar 21, 20250.02450.02450.02340.02340.023425,000
Mar 20, 20250.02610.02610.02610.02610.0261-
Mar 19, 20250.02610.02610.02610.02610.02611,898
Mar 18, 20250.02570.02570.02570.02570.0257-
Mar 17, 20250.02570.02570.02570.02570.0257-
Mar 14, 20250.02570.02570.02570.02570.02577,000
Mar 13, 20250.02500.02500.02380.02380.023820,000
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03000.03000.03000.0300-
Mar 10, 20250.03000.03000.03000.03000.0300-
Mar 7, 20250.03000.03000.03000.03000.0300-
Mar 6, 20250.02700.03000.02700.03000.030015,000
Mar 5, 20250.02500.02820.02500.02820.028215,000
Mar 4, 20250.03150.03150.03150.03150.0315-
Mar 3, 20250.03150.03150.03150.03150.0315-
Feb 28, 20250.03150.03150.03150.03150.0315-
Feb 27, 20250.02900.03150.02900.03150.031515,000
Feb 26, 20250.03000.03000.03000.03000.030010,000
Feb 25, 20250.03050.03050.03050.03050.0305-
Feb 24, 20250.03050.03050.03050.03050.0305-
Feb 21, 20250.03050.03050.03050.03050.0305-
Feb 20, 20250.03050.03050.03050.03050.0305-
Feb 19, 20250.03050.03050.03050.03050.0305-
Feb 18, 20250.03050.03050.03050.03050.0305-
Feb 14, 20250.03050.03050.03050.03050.0305-
Feb 13, 20250.02500.03050.02500.03050.03051,319
Feb 12, 20250.02510.02950.02510.02900.02907,500
Feb 11, 20250.03000.03500.03000.03500.035023,500
Feb 10, 20250.03000.03000.03000.03000.0300-
Feb 7, 20250.03000.03000.03000.03000.0300-
Feb 6, 20250.03000.03000.03000.03000.0300-
Feb 5, 20250.03000.03000.03000.03000.03005,000
Feb 4, 20250.03000.03050.02960.02960.029627,000
Feb 3, 20250.02900.03150.02900.03150.031515,000
Jan 31, 20250.03190.03190.03190.03190.03196,400
Jan 30, 20250.03450.03450.03450.03450.0345-
Jan 29, 20250.03450.03450.03450.03450.03455,700
Jan 28, 20250.02750.03700.02750.03700.037024,000
Jan 27, 20250.03210.03210.03210.03210.03217,000
Jan 24, 20250.03290.03290.03290.03290.03298,300
Jan 23, 20250.03250.03250.03250.03250.0325-
Jan 22, 20250.03250.03250.03250.03250.0325-
Jan 21, 20250.03250.03250.03250.03250.0325-
Jan 17, 20250.03000.03250.03000.03250.03257,000
Jan 16, 20250.03210.03210.03210.03210.0321-
Jan 15, 20250.03210.03210.03210.03210.0321-
Jan 14, 20250.03290.03290.02720.03210.032115,000
Jan 13, 20250.02860.03200.02600.03000.030052,600
Jan 10, 20250.02200.03000.02200.03000.030010,150
Jan 8, 20250.03000.03000.03000.03000.0300300
Jan 7, 20250.02700.02700.02700.02700.02706,000
Jan 6, 20250.02300.02300.02300.02300.0230550
Jan 3, 20250.02190.02190.02190.02190.0219-
Jan 2, 20250.02190.02190.02190.02190.0219-
Dec 31, 20240.02390.02390.02190.02190.021920,380
Dec 30, 20240.02190.02190.02190.02190.0219-
Dec 27, 20240.02190.02190.02190.02190.0219-
Dec 26, 20240.02190.02190.02190.02190.0219-
Dec 24, 20240.02190.02190.02190.02190.0219-
Dec 23, 20240.02190.02190.02190.02190.0219-
Dec 20, 20240.02190.02190.02190.02190.0219-
Dec 19, 20240.02190.02190.02190.02190.0219-
Dec 18, 20240.02190.02190.02190.02190.021950,000
Dec 17, 20240.01780.01780.01370.01770.017738,000
Dec 16, 20240.02230.02230.01740.01740.017469,500
Dec 13, 20240.02060.02060.02060.02060.0206-
Dec 12, 20240.02060.02060.02060.02060.0206-
Dec 11, 20240.01770.02060.01770.02060.020621,000
Dec 10, 20240.02210.02210.02210.02210.0221-
Dec 9, 20240.02210.02210.02210.02210.0221-
Dec 6, 20240.02210.02210.02210.02210.02213,700
Dec 5, 20240.02210.02210.02210.02210.0221-
Dec 4, 20240.02210.02210.02210.02210.0221-
Dec 3, 20240.02210.02210.02210.02210.0221-
Dec 2, 20240.02210.02210.02210.02210.02218,000
Nov 29, 20240.02300.02300.02300.02300.0230-
Nov 27, 20240.02200.02300.02200.02300.02306,395
Nov 26, 20240.01740.01980.01740.01960.019633,300
Nov 25, 20240.02210.02260.02210.02210.022116,000
Nov 22, 20240.02210.02210.02210.02210.0221-
Nov 21, 20240.02210.02210.02210.02210.0221-
Nov 20, 20240.02210.02210.02210.02210.02219,000
Nov 19, 20240.01750.02120.01750.02120.021213,000
Nov 18, 20240.02110.02210.02110.02210.022114,000
Nov 15, 20240.01750.01750.01750.01750.01758,000
Nov 14, 20240.02640.02640.02640.02640.0264-
Nov 13, 20240.02500.02640.02500.02640.026426,000
Nov 12, 20240.01740.02630.01740.02630.026311,581
Nov 11, 20240.02320.02320.02320.02320.0232-
Nov 8, 20240.02320.02320.02320.02320.0232-
Nov 7, 20240.02320.02490.02290.02320.023225,000
Nov 6, 20240.02700.02700.02700.02700.0270-
Nov 5, 20240.02120.02700.02080.02700.027065,000
Nov 4, 20240.02700.02700.02700.02700.0270-
Nov 1, 20240.02700.02700.02700.02700.027027,000
Oct 31, 20240.02500.02500.02500.02500.0250-
Oct 30, 20240.02350.02500.02350.02500.02508,000
Oct 29, 20240.02400.02400.02290.02290.022911,025
Oct 28, 20240.02700.02700.02350.02490.024929,325
Oct 25, 20240.02690.03000.02220.02700.027060,000
Oct 24, 20240.02430.02430.02370.02370.023714,000
Oct 23, 20240.01740.02460.01740.02370.023726,600
Oct 22, 20240.02560.02560.02560.02560.0256-
Oct 21, 20240.02560.02560.02560.02560.02561,000
Oct 18, 20240.02170.02170.02170.02170.02177,000
Oct 17, 20240.02500.02500.02500.02500.025050,000
Oct 16, 20240.02370.02370.02370.02370.0237-
Oct 15, 20240.02370.02370.02370.02370.02375,000
Oct 14, 20240.01740.01740.01740.01740.01748,000
Oct 11, 20240.02430.02430.02430.02430.0243-
Oct 10, 20240.02590.02590.02430.02430.024315,000
Oct 9, 20240.02500.03000.02010.02350.023588,000
Oct 8, 20240.03000.03000.03000.03000.0300-
Oct 7, 20240.03000.03000.03000.03000.030010,000
Oct 4, 20240.03010.03010.03010.03010.03018,200
Oct 3, 20240.02900.03020.02700.03020.030217,800
Oct 2, 20240.02950.03000.02950.03000.030013,000
Oct 1, 20240.03200.03200.02410.03060.030638,000
Sep 30, 20240.02710.03250.02710.03250.032512,250
Sep 27, 20240.02230.03010.02230.03010.030113,000
Sep 26, 20240.03200.03200.02470.02470.024715,800
Sep 25, 20240.03000.03380.02730.03380.033843,600
Sep 24, 20240.03160.03160.03090.03090.030914,000
Sep 23, 20240.03530.03530.02880.03420.034240,400
Sep 20, 20240.02750.03500.02750.03500.035010,000
Sep 19, 20240.03370.03500.03000.03500.035031,000
Sep 18, 20240.03320.03320.03250.03290.032942,000
Sep 17, 20240.03250.03330.03250.03330.033321,000
Sep 16, 20240.02990.02990.02690.02690.02699,500
Sep 13, 20240.03060.03060.02910.02910.029114,000
Sep 12, 20240.02700.03700.02700.03700.037021,000
Sep 11, 20240.03750.03750.02400.03250.032551,375
Sep 10, 20240.03560.03570.02600.03570.035742,000
Sep 9, 20240.03300.03300.03130.03130.031326,800
Sep 6, 20240.03000.03150.03000.03150.031514,000
Sep 5, 20240.03450.03450.03130.03130.031313,200
Sep 4, 20240.03530.03530.03380.03380.033816,100
Sep 3, 20240.02720.03160.02340.03160.031653,780
Aug 30, 20240.02500.02500.02500.02500.0250-
Aug 29, 20240.02500.02500.02500.02500.0250-
Aug 28, 20240.02500.02500.02500.02500.025020,000
Aug 27, 20240.02710.02710.02710.02710.0271-
Aug 26, 20240.02710.02710.02710.02710.0271-
Aug 23, 20240.02710.02710.02710.02710.02715,000
Aug 22, 20240.02640.02640.02640.02640.0264-
Aug 21, 20240.02360.02660.02360.02640.026421,000
Aug 20, 20240.02930.02930.02870.02870.028729,000
Aug 19, 20240.02650.02650.02650.02650.02658,000
Aug 16, 20240.03000.03000.02850.02850.028515,000
Aug 15, 20240.02600.02600.02590.02590.025914,000
Aug 14, 20240.02920.02920.02920.02920.029210,000
Aug 13, 20240.03000.03000.02920.02920.029216,550
Aug 12, 20240.02850.02910.02820.02910.029140,000
Aug 9, 20240.02920.02920.02920.02920.02922,828
Aug 8, 20240.02900.03000.02900.03000.030015,000
Aug 7, 20240.02640.02640.02640.02640.02644,000
Aug 6, 20240.02760.02760.02760.02760.02761,000
Aug 5, 20240.03000.03000.02680.02770.027731,000
Aug 2, 20240.03600.03600.03600.03600.0360-
Aug 1, 20240.03600.03600.03600.03600.0360-
Jul 31, 20240.03750.03790.02940.03600.036034,000
Jul 30, 20240.03000.03000.03000.03000.0300-
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.02850.03060.02660.03000.030060,500
Jul 25, 20240.03110.03750.02490.03120.0312214,500
Jul 24, 20240.03000.03000.03000.03000.030066,662
Jul 23, 20240.02900.03140.02900.03140.031460,000
Jul 22, 20240.03340.03750.02930.02930.029393,614
Jul 19, 20240.03460.03460.02940.03370.033769,500
Jul 18, 20240.03220.03490.02930.03220.0322103,000
Jul 17, 20240.03270.03750.02930.03750.0375107,000
Jul 16, 20240.03280.03340.02930.03030.030376,000
Jul 15, 20240.03260.03280.02930.03270.032790,000
Jul 12, 20240.03250.03400.03000.03340.033437,000
Jul 11, 20240.03000.03750.02680.03220.0322101,077
Jul 10, 20240.03030.03750.02880.03750.037539,000
Jul 9, 20240.03130.03750.02880.03750.037576,500
Jul 8, 20240.02500.03650.02500.03600.036065,000
Jul 5, 20240.02950.03310.02950.03260.032640,000
Jul 3, 20240.03750.03750.02830.03300.033094,500
Jul 2, 20240.03400.03400.03030.03030.0303114,000
Jul 1, 20240.03410.03410.03410.03410.0341-
Jun 28, 20240.03750.03750.03410.03410.034195,000
Jun 27, 20240.03350.03490.03350.03490.034911,500
Jun 26, 20240.03700.03710.03390.03660.036650,000
Jun 25, 20240.03530.03530.03440.03440.034417,000
Jun 24, 20240.04000.04000.03530.03530.0353120,000
Jun 21, 20240.03500.04000.03390.03390.033981,981
Jun 20, 20240.04000.04000.03000.04000.040098,500
Jun 18, 20240.03200.03300.03200.03300.033020,000
Jun 17, 20240.03380.04000.03100.04000.040022,000
Jun 14, 20240.04000.04000.04000.04000.0400-
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.0400-
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 10, 20240.04000.04000.04000.04000.04005,000
Jun 7, 20240.03100.03200.03100.03200.032042,000
Jun 6, 20240.03450.04000.02900.04000.040049,000
Jun 5, 20240.04000.04000.04000.04000.04005,000
Jun 4, 20240.04000.04000.04000.04000.0400-
Jun 3, 20240.05000.05000.04000.04000.040078,000
May 31, 20240.05000.05000.05000.05000.0500-
May 30, 20240.04080.05000.04080.05000.05005,000
May 29, 20240.04060.04200.04060.04200.04207,000
May 28, 20240.04200.04200.04200.04200.0420-
May 24, 20240.04200.04200.04200.04200.042010,000
May 23, 20240.04320.04320.03930.04000.040038,000
May 22, 20240.04150.04150.03150.03150.031524,000
May 21, 20240.04310.04310.03950.03950.039516,000
May 20, 20240.04650.04650.04650.04650.0465-
May 17, 20240.04650.04650.04650.04650.046519,500
May 16, 20240.04000.04250.03760.04250.042531,000
May 15, 20240.03410.03410.03410.03410.0341-
May 14, 20240.04700.04700.03300.03410.034115,500
May 13, 20240.04710.04710.04710.04710.0471-
May 10, 20240.04710.04710.04710.04710.04713,000
May 9, 20240.03520.03520.03150.03150.031510,000
May 8, 20240.03950.04000.03910.04000.040016,786
May 7, 20240.03890.03900.03890.03900.03905,076
May 6, 20240.03490.03490.03160.03490.034925,000
May 3, 20240.03440.03440.03150.03400.034035,000
May 2, 20240.03390.03400.03390.03400.034027,000
May 1, 20240.03130.03890.03130.03440.034435,000
Apr 30, 20240.03490.03490.03110.03110.031130,000
Apr 29, 20240.03550.03550.03550.03550.0355-
Apr 26, 20240.03550.03550.03550.03550.0355-
Apr 25, 20240.03550.03550.03550.03550.0355-
Apr 24, 20240.03550.03550.03550.03550.0355-
Apr 23, 20240.03550.03550.03550.03550.0355-
Apr 22, 20240.03550.03550.03550.03550.0355-
Apr 19, 20240.03550.03550.03550.03550.0355-
Apr 18, 20240.03550.03550.03550.03550.0355-