Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.850	0.900	0.810	0.825	8.250	1,895,996
2023-01-06	0.900	0.950	0.835	0.850	8.500	906,876
2023-01-05	0.900	0.930	0.865	0.900	9.000	3,199,237
2023-01-04	0.925	0.925	0.825	0.900	9.000	3,402,053
2023-01-03	0.848	0.977	0.848	0.950	9.500	6,039,804
2022-12-30	0.775	0.800	0.775	0.800	8.000	113,001
2022-12-29	0.800	0.800	0.772	0.775	7.750	1,256,811
2022-12-28	0.825	0.850	0.780	0.825	8.250	771,086
2022-12-23	0.825	0.825	0.800	0.825	8.250	1,770
2022-12-22	0.825	0.825	0.800	0.825	8.250	386,975
2022-12-21	0.825	0.825	0.825	0.825	8.250	0
2022-12-20	0.825	0.825	0.800	0.825	8.250	200,000
2022-12-19	0.825	0.825	0.802	0.825	8.250	16,798
2022-12-16	0.825	0.834	0.802	0.825	8.250	758,417
2022-12-15	0.825	0.835	0.815	0.825	8.250	1,091,268
2022-12-14	0.825	0.825	0.800	0.825	8.250	1,500,000
2022-12-13	0.825	0.843	0.815	0.825	8.250	527,335
2022-12-12	0.825	0.843	0.825	0.825	8.250	99,644
2022-12-09	0.825	0.825	0.800	0.825	8.250	205,639
2022-12-08	0.825	0.844	0.816	0.825	8.250	502,208
2022-12-07	0.825	0.844	0.800	0.825	8.250	1,445,755
2022-12-06	0.865	0.865	0.800	0.825	8.250	1,057,632
2022-12-05	0.875	0.875	0.830	0.875	8.750	1,220,135
2022-12-02	0.825	0.900	0.825	0.875	8.750	832,214
2022-12-01	0.825	0.840	0.780	0.825	8.250	2,670,921
2022-11-30	0.875	0.900	0.810	0.825	8.250	2,962,537
2022-11-29	0.875	0.900	0.850	0.875	8.750	1,355
2022-11-28	0.875	0.885	0.851	0.875	8.750	1,176,429
2022-11-25	0.875	0.892	0.875	0.875	8.750	310,000
2022-11-24	0.925	0.940	0.850	0.875	8.750	3,468,756
2022-11-23	0.840	0.950	0.840	0.925	9.250	4,722,876
2022-11-22	0.875	0.900	0.808	0.825	8.250	1,060,300
2022-11-21	0.850	0.850	0.822	0.850	8.500	525,874
2022-11-18	0.850	0.869	0.842	0.850	8.500	568,403
2022-11-17	0.875	0.890	0.816	0.850	8.500	2,847,998
2022-11-16	0.900	0.909	0.850	0.875	8.750	797,879
2022-11-15	0.900	0.940	0.861	0.900	9.000	1,763,251
2022-11-14	0.875	0.930	0.873	0.900	9.000	1,778,597
2022-11-11	0.875	0.889	0.858	0.875	8.750	1,724,781
2022-11-10	0.875	0.900	0.874	0.875	8.750	518,670
2022-11-09	0.875	0.888	0.850	0.880	8.800	4,799,633
2022-11-08	0.875	0.889	0.850	0.875	8.750	79,236
2022-11-07	0.875	0.900	0.850	0.875	8.750	1,151,389
2022-11-04	0.875	0.879	0.850	0.875	8.750	1,563,751
2022-11-03	0.875	0.882	0.850	0.875	8.750	900,000
2022-11-02	0.894	0.894	0.850	0.875	8.750	3,195,743
2022-11-01	0.900	0.950	0.872	0.900	9.000	385,537
2022-10-31	0.900	0.900	0.860	0.900	9.000	351,920
2022-10-28	0.900	0.950	0.860	0.900	9.000	93,372
2022-10-27	0.900	0.900	0.900	0.900	9.000	0
2022-10-26	0.900	0.950	0.900	0.900	9.000	1,050
2022-10-25	0.900	0.920	0.850	0.900	9.000	554,868
2022-10-24	0.900	0.915	0.857	0.900	9.000	1,226,288
2022-10-21	0.900	0.950	0.882	0.900	9.000	200,250
2022-10-20	0.902	0.902	0.900	0.900	9.000	200,000
2022-10-19	0.915	0.915	0.881	0.915	9.150	412,013
2022-10-18	0.915	0.915	0.880	0.915	9.150	117,166
2022-10-17	0.915	0.950	0.880	0.915	9.150	139,380
2022-10-14	0.915	0.915	0.910	0.915	9.150	4,720
2022-10-13	0.915	0.915	0.880	0.915	9.150	113,698

← NewerPage 17 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.