Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.375	0.375	0.369	0.375	3.750	30,000
2023-09-22	0.389	0.389	0.350	0.375	3.750	1,206,816
2023-09-21	0.400	0.450	0.350	0.400	4.000	6,458
2023-09-20	0.400	0.420	0.400	0.400	4.000	10,000
2023-09-19	0.400	0.450	0.376	0.400	4.000	122,500
2023-09-18	0.400	0.400	0.400	0.400	4.000	0
2023-09-15	0.375	0.450	0.350	0.400	4.000	948
2023-09-14	0.375	0.375	0.375	0.375	3.750	0
2023-09-13	0.375	0.376	0.375	0.375	3.750	43,000
2023-09-12	0.375	0.375	0.350	0.375	3.750	580
2023-09-11	0.375	0.375	0.350	0.375	3.750	2,575
2023-09-08	0.375	0.400	0.350	0.375	3.750	4,065
2023-09-07	0.375	0.375	0.368	0.375	3.750	15,150
2023-09-06	0.375	0.375	0.350	0.375	3.750	7,980
2023-09-05	0.375	0.376	0.375	0.375	3.750	30,000
2023-09-04	0.375	0.400	0.350	0.375	3.750	122,988
2023-09-01	0.375	0.400	0.350	0.375	3.750	128,270
2023-08-31	0.375	0.400	0.370	0.375	3.750	845,069
2023-08-30	0.400	0.400	0.375	0.375	3.750	18,852
2023-08-29	0.400	0.412	0.368	0.400	4.000	394,025
2023-08-25	0.400	0.400	0.350	0.400	4.000	325,364
2023-08-24	0.400	0.400	0.350	0.400	4.000	103,000
2023-08-23	0.400	0.450	0.350	0.400	4.000	36,457
2023-08-22	0.400	0.400	0.350	0.400	4.000	831,566
2023-08-21	0.400	0.400	0.360	0.400	4.000	55,475
2023-08-18	0.400	0.450	0.350	0.400	4.000	301,819
2023-08-17	0.400	0.450	0.350	0.400	4.000	49,100
2023-08-16	0.400	0.450	0.350	0.400	4.000	341,597
2023-08-15	0.400	0.450	0.372	0.400	4.000	587,485
2023-08-14	0.425	0.450	0.365	0.400	4.000	1,075,350
2023-08-11	0.425	0.450	0.400	0.425	4.250	1,514,676
2023-08-10	0.425	0.425	0.425	0.425	4.250	39,197
2023-08-09	0.425	0.425	0.421	0.425	4.250	60,292
2023-08-08	0.425	0.425	0.425	0.425	4.250	0
2023-08-07	0.425	0.450	0.423	0.425	4.250	154,101
2023-08-04	0.450	0.500	0.400	0.450	4.500	101,922
2023-08-03	0.450	0.450	0.450	0.450	4.500	0
2023-08-02	0.450	0.500	0.422	0.450	4.500	1,510,423
2023-08-01	0.425	0.500	0.422	0.450	4.500	2,198,162
2023-07-31	0.425	0.450	0.400	0.425	4.250	466,625
2023-07-28	0.425	0.450	0.400	0.425	4.250	250,947
2023-07-27	0.425	0.450	0.425	0.425	4.250	260,651
2023-07-26	0.425	0.450	0.420	0.425	4.250	162,825
2023-07-25	0.425	0.450	0.425	0.425	4.250	1,001,111
2023-07-24	0.425	0.450	0.400	0.425	4.250	1,664
2023-07-21	0.425	0.438	0.425	0.425	4.250	100,000
2023-07-20	0.407	0.450	0.407	0.425	4.250	9,769,620
2023-07-19	0.400	0.450	0.350	0.400	4.000	76,883
2023-07-18	0.400	0.450	0.350	0.400	4.000	84,780
2023-07-17	0.400	0.420	0.400	0.400	4.000	525,000
2023-07-14	0.400	0.425	0.400	0.400	4.000	4,120,642
2023-07-13	0.400	0.425	0.391	0.400	4.000	1,700,707
2023-07-12	0.400	0.430	0.350	0.400	4.000	19,409,192
2023-07-11	0.400	0.450	0.350	0.400	4.000	1,749,133
2023-07-10	0.375	0.428	0.350	0.400	4.000	672,083
2023-07-07	0.375	0.376	0.358	0.375	3.750	915,290
2023-07-06	0.375	0.400	0.375	0.375	3.750	156,828
2023-07-05	0.375	0.408	0.350	0.408	4.080	909,339
2023-07-04	0.350	0.400	0.300	0.375	3.750	995,438
2023-07-03	0.350	0.350	0.326	0.350	3.500	43,370

← NewerPage 14 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.