ZONE Historical Prices
Zone Frontier Inc. · daily open, high, low, close & volume
Trading days
241
Period high
4.91
Period low
0.0858
Period change
+248.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.91 | 4.91 | 3.60 | 3.80 | +3900.00% | 841,252 |
| Oct 16, 2026 | 0.1191 | 0.1191 | 0.0858 | 0.0950 | -20.17% | 17,220,821 |
| Oct 15, 2026 | 0.1186 | 0.1229 | 0.1163 | 0.1190 | +3.48% | 5,810,669 |
| Oct 14, 2026 | 0.1190 | 0.1190 | 0.1000 | 0.1150 | +1.77% | 11,087,780 |
| Oct 13, 2026 | 0.1141 | 0.1209 | 0.1090 | 0.1130 | -3.58% | 6,082,293 |
| Oct 12, 2026 | 0.1290 | 0.1308 | 0.1124 | 0.1172 | -10.19% | 8,012,475 |
| Oct 9, 2026 | 0.1290 | 0.1320 | 0.1265 | 0.1305 | +0.23% | 2,612,929 |
| Oct 8, 2026 | 0.1338 | 0.1338 | 0.1251 | 0.1302 | -1.36% | 3,809,182 |
| Oct 7, 2026 | 0.1324 | 0.1337 | 0.1295 | 0.1320 | -0.23% | 2,961,446 |
| Oct 6, 2026 | 0.1343 | 0.1377 | 0.1298 | 0.1323 | +2.72% | 4,000,953 |
| Oct 5, 2026 | 0.1318 | 0.1399 | 0.1286 | 0.1288 | -2.13% | 3,728,579 |
| Oct 2, 2026 | 0.1321 | 0.1360 | 0.1283 | 0.1316 | +3.79% | 3,684,807 |
| Oct 1, 2026 | 0.1330 | 0.1330 | 0.1268 | 0.1268 | -2.39% | 5,259,096 |
| Sep 30, 2026 | 0.1287 | 0.1319 | 0.1244 | 0.1299 | +1.72% | 6,437,733 |
| Sep 29, 2026 | 0.1400 | 0.1400 | 0.1262 | 0.1277 | +0.63% | 9,368,883 |
| Sep 28, 2026 | 0.1284 | 0.1366 | 0.1265 | 0.1269 | -2.31% | 3,725,484 |
| Sep 25, 2026 | 0.1362 | 0.1362 | 0.1280 | 0.1299 | -2.55% | 7,008,860 |
| Sep 24, 2026 | 0.1408 | 0.1421 | 0.1331 | 0.1333 | -8.07% | 6,003,882 |
| Sep 23, 2026 | 0.1598 | 0.1600 | 0.1390 | 0.1450 | +6.62% | 44,387,286 |
| Sep 22, 2026 | 0.1398 | 0.1515 | 0.1358 | 0.1360 | +3.34% | 11,414,205 |
| Sep 21, 2026 | 0.1430 | 0.1430 | 0.1300 | 0.1316 | -3.09% | 5,690,205 |
| Sep 18, 2026 | 0.1499 | 0.1520 | 0.1331 | 0.1358 | -5.83% | 14,171,967 |
| Sep 17, 2026 | 0.1500 | 0.1530 | 0.1415 | 0.1442 | +3.74% | 5,077,123 |
| Sep 16, 2026 | 0.1297 | 0.1490 | 0.1210 | 0.1390 | +7.50% | 9,578,374 |
| Sep 15, 2026 | 0.1400 | 0.1400 | 0.1281 | 0.1293 | -8.69% | 5,756,659 |
| Sep 14, 2026 | 0.1460 | 0.1499 | 0.1360 | 0.1416 | -3.67% | 4,908,812 |
| Sep 11, 2026 | 0.1490 | 0.1544 | 0.1452 | 0.1470 | -3.03% | 2,834,776 |
| Sep 10, 2026 | 0.1515 | 0.1539 | 0.1470 | 0.1516 | -2.00% | 2,294,178 |
| Sep 9, 2026 | 0.1531 | 0.1571 | 0.1500 | 0.1547 | +3.13% | 2,052,401 |
| Sep 8, 2026 | 0.1565 | 0.1600 | 0.1500 | 0.1500 | -2.85% | 6,291,093 |
| Sep 4, 2026 | 0.1475 | 0.1580 | 0.1425 | 0.1544 | +3.97% | 4,211,007 |
| Sep 3, 2026 | 0.1550 | 0.1550 | 0.1451 | 0.1485 | -1.66% | 2,586,461 |
| Sep 2, 2026 | 0.1521 | 0.1558 | 0.1479 | 0.1510 | +0.27% | 5,433,359 |
| Aug 31, 2026 | 0.1541 | 0.1560 | 0.1434 | 0.1506 | -0.46% | 5,683,045 |
| Aug 28, 2026 | 0.1500 | 0.1588 | 0.1465 | 0.1513 | +3.28% | 4,052,004 |
| Aug 27, 2026 | 0.1495 | 0.1568 | 0.1400 | 0.1465 | +0.69% | 5,822,409 |
| Aug 26, 2026 | 0.1510 | 0.1518 | 0.1401 | 0.1455 | -2.87% | 6,343,576 |
| Aug 25, 2026 | 0.1518 | 0.1550 | 0.1480 | 0.1498 | -1.45% | 2,932,055 |
| Aug 24, 2026 | 0.1570 | 0.1590 | 0.1475 | 0.1520 | -4.40% | 3,482,608 |
| Aug 21, 2026 | 0.1591 | 0.1622 | 0.1510 | 0.1590 | -1.43% | 2,705,893 |
| Aug 20, 2026 | 0.1555 | 0.1638 | 0.1480 | 0.1613 | +5.63% | 8,147,674 |
| Aug 19, 2026 | 0.1579 | 0.1623 | 0.1486 | 0.1527 | -4.62% | 7,839,164 |
| Aug 18, 2026 | 0.1563 | 0.1660 | 0.1486 | 0.1601 | +2.69% | 8,309,605 |
| Aug 17, 2026 | 0.1600 | 0.1601 | 0.1525 | 0.1559 | -2.62% | 6,814,376 |
| Aug 14, 2026 | 0.1640 | 0.1648 | 0.1523 | 0.1601 | +0.06% | 6,845,333 |
| Aug 13, 2026 | 0.1453 | 0.1652 | 0.1382 | 0.1600 | +10.34% | 24,255,819 |
| Aug 12, 2026 | 0.1500 | 0.1526 | 0.1237 | 0.1450 | -8.11% | 39,410,410 |
| Aug 11, 2026 | 0.2188 | 0.2200 | 0.1456 | 0.1578 | -54.79% | 93,028,264 |
| Aug 10, 2026 | 0.3510 | 0.3820 | 0.3322 | 0.3490 | -4.46% | 4,161,126 |
| Aug 7, 2026 | 0.4060 | 0.4300 | 0.3502 | 0.3653 | -2.59% | 3,260,337 |
| Aug 6, 2026 | 0.3180 | 0.3803 | 0.2725 | 0.3750 | +22.55% | 6,074,395 |
| Aug 5, 2026 | 0.3244 | 0.3453 | 0.3050 | 0.3060 | -7.27% | 2,632,396 |
| Aug 4, 2026 | 0.3680 | 0.3819 | 0.3300 | 0.3300 | -9.37% | 2,389,806 |
| Aug 3, 2026 | 0.3700 | 0.3815 | 0.3500 | 0.3641 | +1.14% | 2,505,641 |
| Jul 31, 2026 | 0.3538 | 0.3900 | 0.3100 | 0.3600 | +3.51% | 7,443,566 |
| Jul 30, 2026 | 0.4000 | 0.4400 | 0.3152 | 0.3478 | +8.05% | 18,389,461 |
| Jul 29, 2026 | 0.6120 | 0.6300 | 0.3035 | 0.3219 | -54.01% | 28,704,088 |
| Jul 28, 2026 | 0.6800 | 0.7271 | 0.6369 | 0.7000 | +5.53% | 2,199,724 |
| Jul 27, 2026 | 0.7400 | 0.7400 | 0.6567 | 0.6633 | -7.72% | 1,182,976 |
| Jul 24, 2026 | 0.7300 | 0.7326 | 0.6815 | 0.7188 | +2.73% | 1,179,618 |
| Jul 23, 2026 | 0.6900 | 0.7340 | 0.6700 | 0.6997 | -0.04% | 1,065,733 |
| Jul 22, 2026 | 0.6500 | 0.7110 | 0.6401 | 0.7000 | +9.20% | 1,276,696 |
| Jul 21, 2026 | 0.6530 | 0.6870 | 0.6269 | 0.6410 | -0.77% | 1,603,151 |
| Jul 20, 2026 | 0.6045 | 0.6489 | 0.5350 | 0.6460 | +7.36% | 2,328,163 |
| Jul 17, 2026 | 0.5976 | 0.6390 | 0.5498 | 0.6017 | -1.68% | 2,009,714 |
| Jul 16, 2026 | 0.6650 | 0.6755 | 0.6000 | 0.6120 | -9.47% | 1,307,692 |
| Jul 15, 2026 | 0.6504 | 0.7304 | 0.6360 | 0.6760 | +0.97% | 1,537,603 |
| Jul 14, 2026 | 0.6800 | 0.7210 | 0.6452 | 0.6695 | -2.84% | 1,936,723 |
| Jul 13, 2026 | 0.7088 | 0.7100 | 0.6000 | 0.6891 | -3.81% | 2,500,865 |
| Jul 10, 2026 | 0.7403 | 0.8198 | 0.7000 | 0.7164 | -4.45% | 1,372,525 |
| Jul 9, 2026 | 0.8290 | 0.8500 | 0.7226 | 0.7498 | -8.34% | 2,162,456 |
| Jul 8, 2026 | 0.8166 | 0.8382 | 0.8028 | 0.8180 | +0.20% | 1,161,037 |
| Jul 7, 2026 | 0.8500 | 0.8500 | 0.7711 | 0.8164 | -6.16% | 1,178,176 |
| Jul 6, 2026 | 0.7300 | 0.8800 | 0.7251 | 0.8700 | +19.15% | 2,513,583 |
| Jul 2, 2026 | 0.8279 | 0.8300 | 0.7301 | 0.7302 | -10.33% | 1,305,705 |
| Jul 1, 2026 | 0.8309 | 0.8309 | 0.7763 | 0.8143 | -0.70% | 897,794 |
| Jun 30, 2026 | 0.8259 | 0.8500 | 0.7869 | 0.8200 | +1.33% | 1,065,246 |
| Jun 29, 2026 | 0.7450 | 0.8799 | 0.7123 | 0.8092 | +7.89% | 3,164,802 |
| Jun 26, 2026 | 0.8000 | 0.8000 | 0.7298 | 0.7500 | -7.41% | 2,348,834 |
| Jun 25, 2026 | 0.8048 | 0.8431 | 0.8000 | 0.8100 | +1.24% | 1,467,750 |
| Jun 24, 2026 | 0.9263 | 0.9459 | 0.7900 | 0.8001 | -13.04% | 4,873,838 |
| Jun 23, 2026 | 0.9434 | 0.9600 | 0.8802 | 0.9201 | -7.38% | 1,980,153 |
| Jun 22, 2026 | 0.9860 | 1.05 | 0.9451 | 0.9934 | +0.91% | 4,857,026 |
| Jun 18, 2026 | 0.8984 | 1.01 | 0.8725 | 0.9844 | +7.88% | 5,536,979 |
| Jun 17, 2026 | 0.8209 | 0.9299 | 0.7874 | 0.9125 | +14.06% | 4,312,665 |
| Jun 16, 2026 | 0.7643 | 0.8247 | 0.7154 | 0.8000 | +3.90% | 4,822,720 |
| Jun 15, 2026 | 0.8345 | 0.8599 | 0.7535 | 0.7700 | -4.94% | 4,380,331 |
| Jun 12, 2026 | 0.7020 | 0.8278 | 0.7001 | 0.8100 | +15.55% | 5,051,565 |
| Jun 11, 2026 | 0.6361 | 0.7099 | 0.6152 | 0.7010 | +10.27% | 1,817,980 |
| Jun 10, 2026 | 0.6438 | 0.6977 | 0.6202 | 0.6357 | +1.73% | 951,045 |
| Jun 9, 2026 | 0.6056 | 0.6500 | 0.5700 | 0.6249 | +3.08% | 2,410,166 |
| Jun 8, 2026 | 0.7000 | 0.7000 | 0.5704 | 0.6062 | +0.70% | 3,200,676 |
| Jun 5, 2026 | 0.6740 | 0.6740 | 0.5805 | 0.6020 | -11.91% | 2,054,540 |
| Jun 4, 2026 | 0.6938 | 0.7599 | 0.6380 | 0.6834 | -10.08% | 3,084,059 |
| Jun 3, 2026 | 0.7321 | 0.8100 | 0.6901 | 0.7600 | +3.04% | 1,919,983 |
| Jun 2, 2026 | 0.7873 | 0.7883 | 0.7128 | 0.7376 | -8.21% | 1,699,979 |
| Jun 1, 2026 | 0.8119 | 0.8119 | 0.7680 | 0.8036 | +0.45% | 1,817,384 |
| May 29, 2026 | 0.7860 | 0.8199 | 0.7308 | 0.8000 | +1.37% | 1,538,689 |
| May 28, 2026 | 0.7900 | 0.8086 | 0.7314 | 0.7892 | -3.91% | 2,219,893 |
| May 27, 2026 | 0.6901 | 0.8213 | 0.6797 | 0.8213 | +17.33% | 4,142,996 |
| May 26, 2026 | 0.8400 | 0.8600 | 0.6500 | 0.7000 | -13.55% | 3,990,129 |
| May 22, 2026 | 0.8000 | 0.8900 | 0.7721 | 0.8097 | +3.81% | 4,724,578 |
| May 21, 2026 | 0.6442 | 0.8200 | 0.6133 | 0.7800 | +21.08% | 5,687,776 |
| May 20, 2026 | 0.6800 | 0.6800 | 0.6164 | 0.6442 | -0.89% | 1,571,771 |
| May 19, 2026 | 0.6500 | 0.6720 | 0.6000 | 0.6500 | +4.86% | 3,191,712 |
| May 18, 2026 | 0.6000 | 0.6600 | 0.5201 | 0.6199 | +4.75% | 2,931,995 |
| May 15, 2026 | 0.5740 | 0.6400 | 0.5500 | 0.5918 | +0.31% | 2,420,370 |
| May 14, 2026 | 0.5800 | 0.6250 | 0.5327 | 0.5900 | +1.86% | 2,807,922 |
| May 13, 2026 | 0.4750 | 0.5858 | 0.4364 | 0.5792 | +25.86% | 4,885,619 |
| May 12, 2026 | 0.4880 | 0.5315 | 0.4300 | 0.4602 | -4.12% | 5,508,859 |
| May 11, 2026 | 0.4190 | 0.4800 | 0.4000 | 0.4800 | +13.77% | 3,175,167 |
| May 8, 2026 | 0.3572 | 0.4300 | 0.3421 | 0.4219 | +17.19% | 3,861,939 |
| May 7, 2026 | 0.3400 | 0.3650 | 0.3200 | 0.3600 | +7.30% | 1,753,589 |
| May 6, 2026 | 0.3200 | 0.3500 | 0.3100 | 0.3355 | +4.22% | 2,432,878 |
| May 5, 2026 | 0.3140 | 0.3331 | 0.3027 | 0.3219 | +3.91% | 1,654,885 |
| May 4, 2026 | 0.2923 | 0.3192 | 0.2841 | 0.3098 | +5.02% | 1,639,710 |
| May 1, 2026 | 0.2890 | 0.2972 | 0.2785 | 0.2950 | +2.79% | 1,284,351 |
| Apr 30, 2026 | 0.2800 | 0.2998 | 0.2800 | 0.2870 | +3.61% | 1,594,882 |
| Apr 29, 2026 | 0.2981 | 0.3052 | 0.2760 | 0.2770 | -6.36% | 2,187,601 |
| Apr 28, 2026 | 0.3001 | 0.3074 | 0.2905 | 0.2958 | +0.61% | 1,143,135 |
| Apr 27, 2026 | 0.3163 | 0.3163 | 0.2862 | 0.2940 | -2.65% | 1,371,433 |
| Apr 24, 2026 | 0.3000 | 0.3072 | 0.2911 | 0.3020 | +0.53% | 1,199,415 |
| Apr 23, 2026 | 0.3240 | 0.3280 | 0.2887 | 0.3004 | -2.81% | 1,314,157 |
| Apr 22, 2026 | 0.3044 | 0.3197 | 0.3000 | 0.3091 | +0.39% | 605,115 |
| Apr 21, 2026 | 0.3300 | 0.3300 | 0.3000 | 0.3079 | -6.56% | 1,028,766 |
| Apr 20, 2026 | 0.3169 | 0.3316 | 0.3133 | 0.3295 | +5.61% | 1,164,473 |
| Apr 17, 2026 | 0.3230 | 0.3477 | 0.2534 | 0.3120 | -3.73% | 5,566,553 |
| Apr 16, 2026 | 0.3262 | 0.3500 | 0.3067 | 0.3241 | -1.49% | 3,206,815 |
| Apr 15, 2026 | 0.3400 | 0.3439 | 0.3200 | 0.3290 | -3.32% | 1,631,802 |
| Apr 14, 2026 | 0.3380 | 0.3480 | 0.3258 | 0.3403 | +1.28% | 1,562,688 |
| Apr 13, 2026 | 0.3307 | 0.3449 | 0.3150 | 0.3360 | +1.82% | 983,073 |
| Apr 10, 2026 | 0.3367 | 0.3410 | 0.3186 | 0.3300 | -2.11% | 786,027 |
| Apr 9, 2026 | 0.3400 | 0.3510 | 0.3255 | 0.3371 | -1.06% | 809,104 |
| Apr 8, 2026 | 0.3650 | 0.3650 | 0.3358 | 0.3407 | -0.06% | 1,467,212 |
| Apr 7, 2026 | 0.3530 | 0.3559 | 0.3332 | 0.3409 | -6.35% | 527,609 |
| Apr 6, 2026 | 0.3421 | 0.3739 | 0.3421 | 0.3640 | +3.70% | 482,123 |
| Apr 2, 2026 | 0.3300 | 0.3571 | 0.3300 | 0.3510 | +1.01% | 923,898 |
| Apr 1, 2026 | 0.3519 | 0.3691 | 0.3371 | 0.3475 | -2.47% | 1,322,949 |
| Mar 31, 2026 | 0.3580 | 0.3917 | 0.3551 | 0.3563 | -0.56% | 1,398,466 |
| Mar 30, 2026 | 0.3629 | 0.3776 | 0.3429 | 0.3583 | -1.27% | 1,335,681 |
| Mar 27, 2026 | 0.3900 | 0.3900 | 0.3599 | 0.3629 | -1.84% | 1,149,097 |
| Mar 26, 2026 | 0.3938 | 0.4233 | 0.3697 | 0.3697 | -6.29% | 2,085,263 |
| Mar 25, 2026 | 0.4300 | 0.4434 | 0.3945 | 0.3945 | -6.61% | 1,646,614 |
| Mar 24, 2026 | 0.3952 | 0.4633 | 0.3941 | 0.4224 | +4.37% | 4,670,676 |
| Mar 23, 2026 | 0.3900 | 0.4748 | 0.3757 | 0.4047 | +6.16% | 7,925,050 |
| Mar 20, 2026 | 0.3719 | 0.4000 | 0.3400 | 0.3812 | +5.89% | 4,331,002 |
| Mar 19, 2026 | 0.3341 | 0.3747 | 0.3300 | 0.3600 | +2.86% | 3,866,669 |
| Mar 18, 2026 | 0.3400 | 0.3640 | 0.3320 | 0.3500 | +1.54% | 4,380,067 |
| Mar 17, 2026 | 0.3648 | 0.3648 | 0.3423 | 0.3447 | -2.35% | 1,403,572 |
| Mar 16, 2026 | 0.3470 | 0.3651 | 0.3400 | 0.3530 | +3.22% | 1,218,532 |
| Mar 13, 2026 | 0.3521 | 0.3745 | 0.3360 | 0.3420 | -1.10% | 960,920 |
| Mar 12, 2026 | 0.3400 | 0.3799 | 0.3300 | 0.3458 | +4.22% | 1,739,040 |
| Mar 11, 2026 | 0.3639 | 0.4700 | 0.3115 | 0.3318 | +1.13% | 3,333,102 |
| Mar 10, 2026 | 0.3049 | 0.3329 | 0.3035 | 0.3281 | +4.36% | 2,851,555 |
| Mar 9, 2026 | 0.3026 | 0.3210 | 0.2801 | 0.3144 | +4.49% | 2,473,287 |
| Mar 6, 2026 | 0.3500 | 0.3500 | 0.2878 | 0.3009 | -6.09% | 2,997,793 |
| Mar 5, 2026 | 0.3408 | 0.3499 | 0.3200 | 0.3204 | -8.12% | 2,031,706 |
| Mar 4, 2026 | 0.3400 | 0.3813 | 0.3211 | 0.3487 | +2.77% | 3,619,564 |
| Mar 3, 2026 | 0.3300 | 0.3468 | 0.3118 | 0.3393 | +1.62% | 2,562,790 |
| Mar 2, 2026 | 0.3334 | 0.3456 | 0.3200 | 0.3339 | -1.65% | 1,918,593 |
| Feb 27, 2026 | 0.3292 | 0.3803 | 0.3002 | 0.3395 | +3.10% | 2,660,235 |
| Feb 26, 2026 | 0.3361 | 0.3456 | 0.3100 | 0.3293 | -2.69% | 3,395,911 |
| Feb 25, 2026 | 0.3200 | 0.3630 | 0.3082 | 0.3384 | +8.57% | 6,984,701 |
| Feb 24, 2026 | 0.3096 | 0.3173 | 0.2888 | 0.3117 | +3.73% | 4,267,407 |
| Feb 23, 2026 | 0.2680 | 0.3543 | 0.2600 | 0.3005 | +13.91% | 10,154,302 |
| Feb 20, 2026 | 0.2530 | 0.2707 | 0.2437 | 0.2638 | +1.58% | 1,869,582 |
| Feb 19, 2026 | 0.2673 | 0.2673 | 0.2499 | 0.2597 | -0.73% | 1,257,558 |
| Feb 18, 2026 | 0.2700 | 0.2795 | 0.2548 | 0.2616 | -2.39% | 1,218,069 |
| Feb 17, 2026 | 0.2700 | 0.2717 | 0.2453 | 0.2680 | +3.08% | 785,472 |
| Feb 13, 2026 | 0.2640 | 0.2759 | 0.2402 | 0.2600 | +10.64% | 907,478 |
| Feb 12, 2026 | 0.2560 | 0.2561 | 0.2310 | 0.2350 | -8.20% | 1,540,126 |
| Feb 11, 2026 | 0.2602 | 0.2637 | 0.2468 | 0.2560 | +0.23% | 606,683 |
| Feb 10, 2026 | 0.2780 | 0.2827 | 0.2551 | 0.2554 | -7.26% | 620,165 |
| Feb 9, 2026 | 0.2900 | 0.2925 | 0.2694 | 0.2754 | -5.26% | 1,394,414 |
| Feb 6, 2026 | 0.2501 | 0.2973 | 0.2501 | 0.2907 | +19.24% | 1,179,654 |
| Feb 5, 2026 | 0.2678 | 0.3090 | 0.2343 | 0.2438 | -15.93% | 2,006,850 |
| Feb 4, 2026 | 0.3208 | 0.3236 | 0.2735 | 0.2900 | -7.97% | 2,706,442 |
| Feb 3, 2026 | 0.3419 | 0.3429 | 0.3051 | 0.3151 | -8.21% | 735,210 |
| Feb 2, 2026 | 0.3500 | 0.3545 | 0.3201 | 0.3433 | -4.64% | 2,378,395 |
| Jan 30, 2026 | 0.3646 | 0.3869 | 0.3513 | 0.3600 | -1.77% | 790,519 |
| Jan 29, 2026 | 0.4000 | 0.4100 | 0.3500 | 0.3665 | -5.54% | 1,330,814 |
| Jan 28, 2026 | 0.4166 | 0.4175 | 0.3797 | 0.3880 | -6.69% | 1,142,577 |
| Jan 27, 2026 | 0.3963 | 0.4163 | 0.3806 | 0.4158 | +4.63% | 2,027,261 |
| Jan 26, 2026 | 0.3800 | 0.4044 | 0.3800 | 0.3974 | +4.03% | 1,461,401 |
| Jan 23, 2026 | 0.4018 | 0.4099 | 0.3804 | 0.3820 | -5.86% | 1,660,852 |
| Jan 22, 2026 | 0.3991 | 0.4179 | 0.3832 | 0.4058 | +2.94% | 1,927,209 |
| Jan 21, 2026 | 0.3733 | 0.4074 | 0.3702 | 0.3942 | +6.34% | 1,352,195 |
| Jan 20, 2026 | 0.4000 | 0.4160 | 0.3707 | 0.3707 | -11.97% | 2,573,625 |
| Jan 16, 2026 | 0.4078 | 0.4450 | 0.4000 | 0.4211 | +2.71% | 2,685,912 |
| Jan 15, 2026 | 0.4334 | 0.4398 | 0.4043 | 0.4100 | -4.65% | 2,138,963 |
| Jan 14, 2026 | 0.3910 | 0.4526 | 0.3770 | 0.4300 | +10.63% | 3,351,318 |
| Jan 13, 2026 | 0.3700 | 0.3887 | 0.3430 | 0.3887 | +6.55% | 2,169,351 |
| Jan 12, 2026 | 0.3408 | 0.3774 | 0.3320 | 0.3648 | +7.74% | 2,393,816 |
| Jan 9, 2026 | 0.3451 | 0.3451 | 0.3200 | 0.3386 | -2.08% | 1,064,483 |
| Jan 8, 2026 | 0.3400 | 0.3512 | 0.3361 | 0.3458 | +1.14% | 1,446,235 |
| Jan 7, 2026 | 0.3392 | 0.3488 | 0.3252 | 0.3419 | +0.47% | 920,956 |
| Jan 6, 2026 | 0.3603 | 0.3615 | 0.3300 | 0.3403 | -2.66% | 2,104,931 |
| Jan 5, 2026 | 0.3200 | 0.3598 | 0.3062 | 0.3496 | +10.98% | 3,117,421 |
| Jan 2, 2026 | 0.2740 | 0.3173 | 0.2701 | 0.3150 | +21.15% | 3,079,439 |
| Dec 31, 2025 | 0.2500 | 0.2679 | 0.2433 | 0.2600 | +0.78% | 1,468,905 |
| Dec 30, 2025 | 0.2325 | 0.2638 | 0.2302 | 0.2580 | +10.40% | 4,229,328 |
| Dec 29, 2025 | 0.2410 | 0.2494 | 0.2210 | 0.2337 | -6.26% | 2,556,076 |
| Dec 26, 2025 | 0.2664 | 0.2664 | 0.2343 | 0.2493 | -5.32% | 2,327,257 |
| Dec 24, 2025 | 0.2756 | 0.2760 | 0.2540 | 0.2633 | -4.18% | 1,590,922 |
| Dec 23, 2025 | 0.2844 | 0.2844 | 0.2639 | 0.2748 | -0.07% | 1,756,189 |
| Dec 22, 2025 | 0.2852 | 0.3100 | 0.2750 | 0.2750 | -7.06% | 2,995,655 |
| Dec 19, 2025 | 0.2860 | 0.3082 | 0.2825 | 0.2959 | +5.04% | 8,338,003 |
| Dec 18, 2025 | 0.3002 | 0.3011 | 0.2757 | 0.2817 | -5.50% | 2,073,565 |
| Dec 17, 2025 | 0.2855 | 0.3176 | 0.2837 | 0.2981 | +5.97% | 2,867,120 |
| Dec 16, 2025 | 0.2871 | 0.2970 | 0.2732 | 0.2813 | -3.00% | 1,335,479 |
| Dec 15, 2025 | 0.3173 | 0.3199 | 0.2850 | 0.2900 | -8.17% | 1,414,113 |
| Dec 12, 2025 | 0.3387 | 0.3469 | 0.3024 | 0.3158 | -4.71% | 3,710,317 |
| Dec 11, 2025 | 0.3271 | 0.3462 | 0.3230 | 0.3314 | -6.60% | 1,828,337 |
| Dec 10, 2025 | 0.3558 | 0.3599 | 0.3282 | 0.3548 | -0.59% | 2,285,821 |
| Dec 9, 2025 | 0.3056 | 0.3700 | 0.3000 | 0.3569 | +11.81% | 4,144,178 |
| Dec 8, 2025 | 0.3300 | 0.3300 | 0.2910 | 0.3192 | +7.15% | 4,422,503 |
| Dec 5, 2025 | 0.3159 | 0.3300 | 0.2971 | 0.2979 | -5.46% | 1,854,856 |
| Dec 4, 2025 | 0.3150 | 0.3450 | 0.3100 | 0.3151 | +1.65% | 2,822,474 |
| Dec 3, 2025 | 0.2769 | 0.3280 | 0.2600 | 0.3100 | +13.39% | 6,375,945 |
| Dec 2, 2025 | 0.2983 | 0.2999 | 0.2623 | 0.2734 | -4.41% | 4,590,680 |
| Dec 1, 2025 | 0.3290 | 0.3290 | 0.2813 | 0.2860 | -13.12% | 6,298,974 |
| Nov 28, 2025 | 0.3613 | 0.3700 | 0.3210 | 0.3292 | -8.04% | 3,963,567 |
| Nov 26, 2025 | 0.3703 | 0.3703 | 0.3330 | 0.3580 | -2.77% | 5,334,894 |
| Nov 25, 2025 | 0.3617 | 0.3787 | 0.3469 | 0.3682 | -1.81% | 4,803,643 |
| Nov 24, 2025 | 0.3300 | 0.4080 | 0.3039 | 0.3750 | +19.43% | 9,723,990 |
| Nov 21, 2025 | 0.3000 | 0.3299 | 0.2560 | 0.3140 | +5.62% | 9,124,143 |
| Nov 20, 2025 | 0.3600 | 0.3859 | 0.2960 | 0.2973 | -18.77% | 6,419,554 |
| Nov 19, 2025 | 0.3581 | 0.3709 | 0.3280 | 0.3660 | +7.65% | 6,187,361 |
| Nov 18, 2025 | 0.3648 | 0.3668 | 0.3249 | 0.3400 | -6.54% | 17,817,832 |
| Nov 17, 2025 | 0.3918 | 0.3950 | 0.3372 | 0.3638 | -6.98% | 5,584,093 |
| Nov 14, 2025 | 0.3900 | 0.4114 | 0.3651 | 0.3911 | -4.66% | 4,968,274 |
| Nov 13, 2025 | 0.4640 | 0.4669 | 0.3730 | 0.4102 | -11.80% | 8,972,116 |
| Nov 12, 2025 | 0.5000 | 0.5150 | 0.4370 | 0.4651 | -8.80% | 10,164,380 |
| Nov 11, 2025 | 0.5030 | 0.5200 | 0.4700 | 0.5100 | -1.92% | 9,764,474 |
| Nov 10, 2025 | 0.4700 | 0.6000 | 0.4513 | 0.5200 | -38.83% | 40,544,460 |
| Nov 7, 2025 | 0.8447 | 0.8700 | 0.7400 | 0.8501 | -28.56% | 10,027,373 |
| Nov 6, 2025 | 1.20 | 1.30 | 1.15 | 1.19 | -0.83% | 1,354,904 |
| Nov 5, 2025 | 1.08 | 1.24 | 1.08 | 1.20 | +11.11% | 1,273,677 |
| Nov 4, 2025 | 1.00 | 1.32 | 1.00 | 1.08 | +5.88% | 5,199,586 |
| Nov 3, 2025 | 1.09 | 1.10 | 0.9999 | 1.02 | -6.42% | 1,558,877 |
| Oct 31, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | +3.81% | 483,048 |
Daily open, high, low, close and volume for Zone Frontier Inc. (ZONE). Showing 241 trading days. Unadjusted prices.