Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 365 |
| 2023-12-15 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 840 |
| 2023-12-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-12-13 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 593 |
| 2023-12-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-12-11 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 21,132 |
| 2023-12-08 | 3.290 | 3.290 | 2.998 | 3.200 | 3.200 | 305,384 |
| 2023-12-07 | 3.300 | 3.424 | 3.050 | 3.350 | 3.350 | 289,574 |
| 2023-12-06 | 2.900 | 3.700 | 2.800 | 3.300 | 3.300 | 1,142,279 |
| 2023-12-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-12-04 | 2.900 | 2.980 | 2.740 | 2.900 | 2.900 | 120,366 |
| 2023-12-01 | 3.150 | 3.300 | 2.900 | 2.900 | 2.900 | 124,598 |
| 2023-11-30 | 3.150 | 3.490 | 3.150 | 3.150 | 3.150 | 354,941 |
| 2023-11-29 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 3,900 |
| 2023-11-28 | 3.150 | 3.150 | 3.135 | 3.150 | 3.150 | 88,933 |
| 2023-11-27 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 6,481 |
| 2023-11-24 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 19,017 |
| 2023-11-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-11-22 | 3.150 | 3.300 | 3.055 | 3.150 | 3.150 | 651 |
| 2023-11-21 | 3.150 | 3.150 | 3.022 | 3.150 | 3.150 | 6,948 |
| 2023-11-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-11-17 | 3.250 | 3.300 | 2.800 | 3.150 | 3.150 | 110,050 |
| 2023-11-16 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 100 |
| 2023-11-15 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 385 |
| 2023-11-14 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 103,895 |
| 2023-11-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 682 |
| 2023-11-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-11-09 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 50 |
| 2023-11-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-11-07 | 3.250 | 3.500 | 2.811 | 3.250 | 3.250 | 126,561 |
| 2023-11-06 | 3.250 | 3.250 | 2.784 | 3.250 | 3.250 | 130,471 |
| 2023-11-03 | 3.250 | 3.375 | 3.000 | 3.250 | 3.250 | 103,526 |
| 2023-11-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,376 |
| 2023-11-01 | 3.125 | 3.450 | 3.000 | 3.250 | 3.250 | 52,309 |
| 2023-10-31 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2023-10-30 | 3.125 | 3.125 | 3.035 | 3.125 | 3.125 | 672 |
| 2023-10-27 | 3.125 | 3.125 | 3.035 | 3.125 | 3.125 | 8,000 |
| 2023-10-26 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 157,812 |
| 2023-10-25 | 3.125 | 3.125 | 3.035 | 3.125 | 3.125 | 2,008 |
| 2023-10-24 | 3.125 | 3.125 | 3.055 | 3.125 | 3.125 | 47,914 |
| 2023-10-23 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 7,018 |
| 2023-10-20 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 124,961 |
| 2023-10-19 | 3.125 | 3.125 | 3.033 | 3.125 | 3.125 | 8,399 |
| 2023-10-18 | 3.125 | 3.222 | 3.030 | 3.125 | 3.125 | 117,027 |
| 2023-10-17 | 3.125 | 3.225 | 3.000 | 3.125 | 3.125 | 24,669 |
| 2023-10-16 | 3.400 | 3.500 | 3.000 | 3.125 | 3.125 | 30,071 |
| 2023-10-13 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 2,033 |
| 2023-10-12 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 28 |
| 2023-10-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-10 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 1,666 |
| 2023-10-09 | 3.400 | 3.500 | 3.301 | 3.400 | 3.400 | 10,290 |
| 2023-10-06 | 3.400 | 3.440 | 3.300 | 3.400 | 3.400 | 627 |
| 2023-10-05 | 3.400 | 3.480 | 3.300 | 3.400 | 3.400 | 50,006 |
| 2023-10-04 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 119,148 |
| 2023-10-03 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 165 |
| 2023-10-02 | 3.750 | 4.000 | 3.300 | 3.600 | 3.600 | 29,393 |
| 2023-09-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 7,607 |
| 2023-09-28 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 69,619 |
| 2023-09-27 | 3.750 | 3.750 | 3.505 | 3.750 | 3.750 | 112,870 |
| 2023-09-26 | 0.375 | 0.375 | 0.358 | 0.375 | 3.750 | 1,000,000 |
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.