Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.650 | 2.800 | 2.500 | 2.600 | 2.600 | 104,478 |
| 2024-03-14 | 2.650 | 2.650 | 2.500 | 2.650 | 2.650 | 137 |
| 2024-03-13 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-03-12 | 2.650 | 2.650 | 2.500 | 2.650 | 2.650 | 11,431 |
| 2024-03-11 | 2.700 | 2.700 | 2.508 | 2.700 | 2.700 | 622 |
| 2024-03-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-07 | 2.700 | 2.700 | 2.508 | 2.700 | 2.700 | 96 |
| 2024-03-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-04 | 2.700 | 2.700 | 2.524 | 2.700 | 2.700 | 5,000 |
| 2024-03-01 | 2.700 | 2.700 | 2.524 | 2.700 | 2.700 | 1,468 |
| 2024-02-29 | 2.700 | 2.900 | 2.500 | 2.700 | 2.700 | 19,431 |
| 2024-02-28 | 2.700 | 2.740 | 2.700 | 2.700 | 2.700 | 14,149 |
| 2024-02-27 | 2.900 | 3.000 | 2.650 | 2.700 | 2.700 | 134,273 |
| 2024-02-26 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 28,679 |
| 2024-02-23 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 5,495 |
| 2024-02-22 | 2.900 | 3.000 | 2.805 | 2.900 | 2.900 | 3,879 |
| 2024-02-21 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 223,009 |
| 2024-02-20 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 108,794 |
| 2024-02-19 | 3.050 | 3.200 | 2.800 | 3.000 | 3.000 | 25,199 |
| 2024-02-16 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 9,033 |
| 2024-02-15 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 200,000 |
| 2024-02-14 | 3.050 | 3.275 | 2.850 | 3.100 | 3.100 | 122,709 |
| 2024-02-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-12 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 21,048 |
| 2024-02-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-07 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 15,000 |
| 2024-02-06 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 10,000 |
| 2024-02-05 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 58,127 |
| 2024-02-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-02-01 | 3.050 | 3.300 | 3.050 | 3.050 | 3.050 | 5,250 |
| 2024-01-31 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 10,200 |
| 2024-01-30 | 3.050 | 3.050 | 2.800 | 3.000 | 3.000 | 18,262 |
| 2024-01-29 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 90,000 |
| 2024-01-26 | 3.100 | 3.100 | 3.030 | 3.100 | 3.100 | 20,000 |
| 2024-01-25 | 3.100 | 3.200 | 3.030 | 3.100 | 3.100 | 21,285 |
| 2024-01-24 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 2,735 |
| 2024-01-23 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 52,303 |
| 2024-01-22 | 3.100 | 3.188 | 3.100 | 3.100 | 3.100 | 1,726 |
| 2024-01-19 | 3.100 | 3.100 | 3.012 | 3.100 | 3.100 | 372 |
| 2024-01-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-17 | 3.100 | 3.188 | 3.050 | 3.100 | 3.100 | 76,000 |
| 2024-01-16 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 1,550 |
| 2024-01-15 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 4,530 |
| 2024-01-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-09 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 253,241 |
| 2024-01-08 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 128,632 |
| 2024-01-05 | 3.000 | 3.000 | 2.855 | 3.000 | 3.000 | 35,700 |
| 2024-01-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-03 | 2.900 | 3.000 | 2.800 | 3.000 | 3.000 | 110,650 |
| 2024-01-02 | 2.850 | 2.982 | 2.700 | 2.900 | 2.900 | 276,337 |
| 2023-12-29 | 2.950 | 3.000 | 2.700 | 2.850 | 2.850 | 550 |
| 2023-12-28 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 19,612 |
| 2023-12-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 100,000 |
| 2023-12-22 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 100,000 |
| 2023-12-21 | 2.950 | 2.950 | 2.750 | 2.950 | 2.950 | 554 |
| 2023-12-20 | 3.000 | 3.000 | 2.800 | 2.950 | 2.950 | 385,477 |
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.