Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-04 | 1.250 | 1.300 | 1.150 | 1.250 | 1.250 | 64,460 |
| 2024-09-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200,000 |
| 2024-08-30 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 360,594 |
| 2024-08-29 | 1.250 | 1.300 | 1.125 | 1.250 | 1.250 | 176,287 |
| 2024-08-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-27 | 1.350 | 1.380 | 1.100 | 1.200 | 1.200 | 469,862 |
| 2024-08-23 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 33,108 |
| 2024-08-22 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 14,707 |
| 2024-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-16 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 71,294 |
| 2024-08-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-13 | 1.350 | 1.350 | 1.215 | 1.350 | 1.350 | 12,500 |
| 2024-08-12 | 1.420 | 1.420 | 1.215 | 1.370 | 1.370 | 60,468 |
| 2024-08-09 | 1.450 | 1.500 | 1.405 | 1.450 | 1.450 | 24,811 |
| 2024-08-08 | 1.450 | 1.450 | 1.390 | 1.450 | 1.450 | 60,161 |
| 2024-08-07 | 1.450 | 1.500 | 1.405 | 1.450 | 1.450 | 22,098 |
| 2024-08-06 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 424,250 |
| 2024-08-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-02 | 1.800 | 1.800 | 1.450 | 1.800 | 1.800 | 708,550 |
| 2024-08-01 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 9,278 |
| 2024-07-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-30 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 158,156 |
| 2024-07-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-25 | 1.850 | 1.900 | 1.805 | 1.850 | 1.850 | 7,430 |
| 2024-07-24 | 1.850 | 1.850 | 1.805 | 1.850 | 1.850 | 758 |
| 2024-07-23 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 52 |
| 2024-07-22 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 143,707 |
| 2024-07-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-18 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 210 |
| 2024-07-17 | 1.850 | 1.900 | 1.810 | 1.850 | 1.850 | 1,018 |
| 2024-07-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-15 | 1.850 | 1.880 | 1.800 | 1.800 | 1.800 | 189,200 |
| 2024-07-12 | 1.850 | 1.880 | 1.833 | 1.850 | 1.850 | 60,000 |
| 2024-07-11 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 10,689 |
| 2024-07-10 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 54,121 |
| 2024-07-09 | 1.850 | 1.885 | 1.833 | 1.850 | 1.850 | 251,801 |
| 2024-07-08 | 1.850 | 1.850 | 1.833 | 1.850 | 1.850 | 85,000 |
| 2024-07-05 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 100,000 |
| 2024-07-04 | 1.850 | 1.885 | 1.850 | 1.850 | 1.850 | 1,591 |
| 2024-07-03 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 425,601 |
| 2024-07-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-01 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 1,222,618 |
| 2024-06-28 | 2.000 | 2.000 | 1.863 | 1.900 | 1.900 | 137,677 |
| 2024-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-26 | 1.900 | 2.000 | 1.800 | 2.000 | 2.000 | 202,325 |
| 2024-06-25 | 1.900 | 1.900 | 1.863 | 1.900 | 1.900 | 111,666 |
| 2024-06-24 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 175,213 |
| 2024-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-20 | 2.000 | 2.000 | 1.863 | 2.000 | 2.000 | 65,000 |
| 2024-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-17 | 1.900 | 2.000 | 1.800 | 2.000 | 2.000 | 300,312 |
| 2024-06-14 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 200 |
| 2024-06-13 | 2.050 | 2.050 | 1.855 | 1.900 | 1.900 | 233,112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.