Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.350	0.350	0.326	0.350	3.500	43,370
2023-06-30	0.350	0.385	0.350	0.350	3.500	288,741
2023-06-29	0.325	0.400	0.300	0.350	3.500	2,232,389
2023-06-28	0.325	0.350	0.300	0.325	3.250	1,049,711
2023-06-27	0.350	0.350	0.280	0.325	3.250	17,262,776
2023-06-26	0.375	0.375	0.360	0.375	3.750	600,000
2023-06-23	0.351	0.400	0.351	0.375	3.750	3,527,834
2023-06-22	0.425	0.450	0.350	0.355	3.550	5,540,123
2023-06-21	0.425	0.425	0.400	0.425	4.250	119,487
2023-06-20	0.425	0.425	0.400	0.425	4.250	250,000
2023-06-19	0.425	0.450	0.400	0.425	4.250	105,110
2023-06-16	0.425	0.425	0.400	0.425	4.250	125,000
2023-06-15	0.425	0.450	0.400	0.425	4.250	4,167,821
2023-06-14	0.425	0.450	0.400	0.400	4.000	7,817,662
2023-06-13	0.425	0.425	0.402	0.425	4.250	2,375,000
2023-06-12	0.425	0.450	0.400	0.425	4.250	1,644,559
2023-06-09	0.425	0.450	0.400	0.425	4.250	7,128,088
2023-06-08	0.425	0.425	0.423	0.425	4.250	1,300,000
2023-06-07	0.475	0.500	0.400	0.425	4.250	5,362,552
2023-06-06	0.425	0.425	0.425	0.425	4.250	0
2023-06-05	0.450	0.450	0.400	0.425	4.250	233,372
2023-06-02	0.475	0.500	0.400	0.450	4.500	645,382
2023-06-01	0.425	0.450	0.406	0.425	4.250	447,297
2023-05-31	0.450	0.500	0.400	0.425	4.250	525,796
2023-05-30	0.450	0.450	0.450	0.450	4.500	0
2023-05-26	0.425	0.464	0.415	0.450	4.500	1,029,876
2023-05-25	0.450	0.500	0.420	0.425	4.250	320,128
2023-05-24	0.450	0.450	0.449	0.450	4.500	50,000
2023-05-23	0.450	0.500	0.400	0.450	4.500	617,000
2023-05-22	0.450	0.450	0.415	0.450	4.500	282,384
2023-05-19	0.425	0.500	0.400	0.450	4.500	1,988,305
2023-05-18	0.425	0.425	0.422	0.425	4.250	991,305
2023-05-17	0.450	0.500	0.400	0.425	4.250	6,280
2023-05-16	0.450	0.450	0.435	0.450	4.500	2,215,555
2023-05-15	0.475	0.500	0.444	0.450	4.500	2,247,592
2023-05-12	0.475	0.500	0.450	0.475	4.750	498,591
2023-05-11	0.475	0.475	0.475	0.475	4.750	0
2023-05-10	0.475	0.475	0.475	0.475	4.750	0
2023-05-09	0.475	0.475	0.475	0.475	4.750	0
2023-05-05	0.475	0.500	0.450	0.475	4.750	465,395
2023-05-04	0.475	0.495	0.458	0.475	4.750	110,628
2023-05-03	0.525	0.525	0.465	0.525	5.250	1,725,000
2023-05-02	0.525	0.550	0.500	0.525	5.250	482,887
2023-04-28	0.525	0.550	0.500	0.525	5.250	12,111
2023-04-27	0.525	0.525	0.500	0.525	5.250	109,965
2023-04-26	0.550	0.550	0.505	0.525	5.250	1,829,666
2023-04-25	0.498	0.600	0.498	0.575	5.750	4,831,036
2023-04-24	0.525	0.550	0.461	0.480	4.800	1,757,396
2023-04-21	0.525	0.550	0.480	0.525	5.250	525,421
2023-04-20	0.525	0.550	0.500	0.525	5.250	2,014
2023-04-19	0.525	0.550	0.500	0.525	5.250	780,340
2023-04-18	0.525	0.525	0.516	0.525	5.250	56,516
2023-04-17	0.525	0.550	0.500	0.525	5.250	229,848
2023-04-14	0.525	0.545	0.480	0.525	5.250	3,447,734
2023-04-13	0.525	0.525	0.525	0.525	5.250	0
2023-04-12	0.525	0.550	0.500	0.525	5.250	725,023
2023-04-11	0.525	0.530	0.503	0.525	5.250	2,110,965
2023-04-06	0.525	0.575	0.500	0.525	5.250	4,639,250
2023-04-05	0.525	0.550	0.525	0.525	5.250	54,239
2023-04-04	0.525	0.570	0.500	0.525	5.250	1,155,351

← NewerPage 15 of 22 · 1,270 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.