Zenith Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.900	2.175	1.800	2.100	2.100	347,294
2024-06-11	1.900	2.000	1.850	1.900	1.900	500,000
2024-06-10	1.900	1.900	1.855	1.900	1.900	3,776
2024-06-07	1.900	1.900	1.800	1.900	1.900	750
2024-06-06	1.900	1.900	1.800	1.900	1.900	34,000
2024-06-05	1.900	1.950	1.900	1.900	1.900	25,703
2024-06-04	1.850	2.000	1.850	1.900	1.900	165,250
2024-06-03	1.800	1.870	1.700	1.850	1.850	253,745
2024-05-31	1.850	2.020	1.710	1.800	1.800	287,779
2024-05-30	1.850	1.900	1.750	1.850	1.850	22,006
2024-05-29	1.890	1.890	1.700	1.850	1.850	332,000
2024-05-28	1.875	1.900	1.875	1.900	1.900	200,000
2024-05-24	1.900	2.040	1.700	1.850	1.850	532,105
2024-05-23	1.900	1.900	1.900	1.900	1.900	0
2024-05-22	1.900	1.900	1.500	1.900	1.900	139,898
2024-05-21	1.950	1.950	1.800	1.950	1.950	6,655
2024-05-20	1.950	1.950	1.950	1.950	1.950	0
2024-05-17	1.950	2.000	1.950	1.950	1.950	2,250
2024-05-16	1.950	1.950	1.806	1.950	1.950	619
2024-05-15	2.000	2.000	1.750	1.950	1.950	100,000
2024-05-14	2.050	2.050	2.002	2.050	2.050	998
2024-05-13	2.050	2.050	2.000	2.050	2.050	732
2024-05-10	2.050	2.050	2.000	2.050	2.050	56,793
2024-05-09	2.050	2.050	2.050	2.050	2.050	0
2024-05-08	2.050	2.100	2.000	2.050	2.050	11,578
2024-05-07	2.050	2.050	2.050	2.050	2.050	0
2024-05-03	2.050	2.100	2.000	2.050	2.050	2,693
2024-05-02	2.050	2.050	1.990	2.050	2.050	198
2024-05-01	2.050	2.100	1.960	2.050	2.050	548
2024-04-30	2.050	2.050	1.800	2.050	2.050	192,066
2024-04-29	2.150	2.300	1.856	2.150	2.150	177,903
2024-04-26	2.200	2.250	2.006	2.150	2.150	278,533
2024-04-25	2.200	2.200	2.200	2.200	2.200	0
2024-04-24	2.200	2.249	2.060	2.060	2.060	121,731
2024-04-23	2.200	2.200	2.100	2.200	2.200	57
2024-04-22	2.200	2.200	2.160	2.200	2.200	64
2024-04-19	2.200	2.200	2.200	2.200	2.200	0
2024-04-18	2.200	2.300	2.200	2.200	2.200	45
2024-04-17	2.200	2.200	2.150	2.200	2.200	4,177
2024-04-16	2.200	2.300	2.200	2.200	2.200	45,000
2024-04-15	2.050	2.300	2.000	2.200	2.200	251,960
2024-04-12	2.080	2.080	1.800	2.050	2.050	46,921
2024-04-11	2.200	2.200	2.008	2.200	2.200	5,443
2024-04-10	2.200	2.200	2.000	2.200	2.200	126,031
2024-04-09	2.200	2.400	2.000	2.200	2.200	1,248
2024-04-08	2.200	2.400	2.200	2.200	2.200	42
2024-04-05	2.200	2.380	2.000	2.200	2.200	300,682
2024-04-04	2.200	2.200	2.000	2.200	2.200	22,296
2024-04-03	2.300	2.520	2.300	2.300	2.300	6,008
2024-04-02	2.300	2.300	2.200	2.300	2.300	150,000
2024-03-28	2.300	2.300	2.300	2.300	2.300	0
2024-03-27	2.350	2.500	2.200	2.300	2.300	185,726
2024-03-26	2.350	2.475	2.350	2.350	2.350	126,282
2024-03-25	2.550	2.600	2.300	2.350	2.350	62,469
2024-03-22	2.550	2.550	2.425	2.550	2.550	18,134
2024-03-21	2.550	2.550	2.250	2.550	2.550	30,000
2024-03-20	2.500	2.700	2.500	2.550	2.550	172,739
2024-03-19	2.506	2.506	2.400	2.450	2.450	131,038
2024-03-18	2.500	2.500	2.460	2.460	2.460	1,752
2024-03-15	2.650	2.800	2.500	2.600	2.600	104,478

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.