Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.525	0.550	0.500	0.545	5.450	512,102
2023-03-31	0.475	0.550	0.450	0.525	5.250	1,439,912
2023-03-30	0.475	0.510	0.450	0.475	4.750	333,363
2023-03-29	0.450	0.484	0.450	0.475	4.750	972,483
2023-03-28	0.450	0.500	0.400	0.450	4.500	84,863
2023-03-27	0.450	0.500	0.400	0.450	4.500	127,657
2023-03-24	0.450	0.500	0.400	0.450	4.500	2,641,112
2023-03-23	0.425	0.450	0.400	0.450	4.500	7,529,634
2023-03-22	0.450	0.459	0.400	0.459	4.590	367,185
2023-03-21	0.425	0.450	0.400	0.425	4.250	2,262,324
2023-03-20	0.475	0.500	0.420	0.450	4.500	918,877
2023-03-17	0.475	0.487	0.450	0.475	4.750	118,400
2023-03-16	0.475	0.510	0.460	0.475	4.750	899,540
2023-03-15	0.475	0.475	0.460	0.475	4.750	695,000
2023-03-14	0.475	0.510	0.465	0.475	4.750	1,424,027
2023-03-13	0.525	0.550	0.455	0.475	4.750	3,687,184
2023-03-10	0.525	0.525	0.517	0.525	5.250	126,300
2023-03-09	0.525	0.550	0.516	0.525	5.250	270,433
2023-03-08	0.525	0.550	0.500	0.525	5.250	647,126
2023-03-07	0.525	0.535	0.525	0.525	5.250	2,302
2023-03-06	0.525	0.540	0.510	0.525	5.250	1,355,801
2023-03-03	0.550	0.550	0.525	0.525	5.250	1,561,973
2023-03-02	0.575	0.575	0.552	0.575	5.750	450,000
2023-03-01	0.550	0.600	0.550	0.575	5.750	712,446
2023-02-28	0.575	0.600	0.525	0.550	5.500	922,551
2023-02-27	0.575	0.575	0.572	0.575	5.750	58,447
2023-02-24	0.575	0.600	0.550	0.575	5.750	1,170,733
2023-02-23	0.575	0.595	0.550	0.575	5.750	405,273
2023-02-22	0.575	0.575	0.564	0.575	5.750	429,359
2023-02-21	0.625	0.650	0.561	0.575	5.750	1,574,665
2023-02-20	0.625	0.664	0.560	0.625	6.250	4,899,859
2023-02-17	0.725	0.750	0.580	0.625	6.250	4,988,109
2023-02-16	0.725	0.740	0.710	0.725	7.250	710,100
2023-02-15	0.725	0.743	0.718	0.725	7.250	262,626
2023-02-14	0.725	0.744	0.700	0.725	7.250	549,190
2023-02-13	0.725	0.750	0.725	0.725	7.250	20,192
2023-02-10	0.750	0.750	0.700	0.700	7.000	1,672,140
2023-02-09	0.775	0.775	0.750	0.775	7.750	205,528
2023-02-08	0.775	0.775	0.770	0.775	7.750	537,761
2023-02-07	0.775	0.800	0.750	0.775	7.750	204,674
2023-02-06	0.775	0.800	0.750	0.762	7.620	607,681
2023-02-03	0.775	0.780	0.753	0.775	7.750	175,000
2023-02-02	0.775	0.780	0.750	0.775	7.750	1,233,328
2023-02-01	0.800	0.800	0.761	0.775	7.750	3,286,519
2023-01-31	0.825	0.825	0.800	0.825	8.250	518,019
2023-01-30	0.825	0.825	0.810	0.825	8.250	2,000,000
2023-01-27	0.775	0.850	0.750	0.825	8.250	2,869,983
2023-01-26	0.790	0.800	0.790	0.800	8.000	337,306
2023-01-25	0.825	0.850	0.770	0.775	7.750	1,965,978
2023-01-24	0.825	0.825	0.815	0.825	8.250	100,000
2023-01-23	0.825	0.860	0.803	0.825	8.250	547,183
2023-01-20	0.825	0.843	0.803	0.825	8.250	460,451
2023-01-19	0.850	0.850	0.803	0.825	8.250	2,578,354
2023-01-18	0.900	0.910	0.853	0.875	8.750	2,252,710
2023-01-17	0.900	0.900	0.865	0.900	9.000	1,706,456
2023-01-16	0.900	0.950	0.860	0.900	9.000	1,489,980
2023-01-13	0.850	0.900	0.800	0.900	9.000	3,194,522
2023-01-12	0.850	0.870	0.800	0.850	8.500	577,024
2023-01-11	0.850	0.900	0.824	0.850	8.500	659,295
2023-01-10	0.825	0.890	0.820	0.850	8.500	3,542,523

← NewerPage 16 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.