Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.920	0.920	0.900	0.915	9.150	2,528,987
2022-10-11	0.950	0.950	0.900	0.950	9.500	332,375
2022-10-10	0.950	0.950	0.902	0.950	9.500	265,979
2022-10-07	0.950	0.950	0.902	0.950	9.500	225,986
2022-10-06	0.950	0.950	0.902	0.950	9.500	362,408
2022-10-05	0.925	0.950	0.901	0.950	9.500	376,554
2022-10-04	0.925	0.950	0.902	0.925	9.250	313,193
2022-10-03	0.925	0.950	0.900	0.925	9.250	220,271
2022-09-30	0.925	0.945	0.900	0.925	9.250	1,006,083
2022-09-29	0.935	0.935	0.900	0.925	9.250	2,098,959
2022-09-28	1.025	1.050	0.900	0.950	9.500	2,180,762
2022-09-27	1.025	1.050	1.000	1.025	10.250	538,149
2022-09-26	1.025	1.045	1.000	1.025	10.250	2,337,412
2022-09-23	1.025	1.050	1.000	1.025	10.250	3,099,940
2022-09-22	1.000	1.150	1.000	1.025	10.250	9,447,389
2022-09-21	1.000	1.050	0.950	1.020	10.200	3,100,357
2022-09-20	1.000	1.050	0.950	1.000	10.000	3,544,715
2022-09-16	1.000	1.000	0.978	1.000	10.000	356,364
2022-09-15	1.000	1.020	0.950	1.000	10.000	956,178
2022-09-14	1.000	1.010	0.972	1.000	10.000	862,015
2022-09-13	1.000	1.050	0.970	1.000	10.000	2,381,605
2022-09-12	1.000	1.030	0.975	1.000	10.000	782,107
2022-09-09	0.925	1.030	0.911	1.000	10.000	4,483,583
2022-09-08	1.000	1.000	0.900	0.925	9.250	6,285,147
2022-09-07	1.025	1.055	0.967	1.000	10.000	1,619,908
2022-09-06	1.025	1.050	1.000	1.025	10.250	2,149,209
2022-09-05	1.125	1.150	1.020	1.025	10.250	2,288,804
2022-09-02	1.075	1.200	1.050	1.125	11.250	9,266,746
2022-09-01	1.075	1.100	1.050	1.100	11.000	2,312,372
2022-08-31	1.100	1.150	1.050	1.075	10.750	16,700,961
2022-08-30	1.100	1.180	1.050	1.060	10.600	6,590,675
2022-08-26	1.050	1.090	1.026	1.050	10.500	14,327,521
2022-08-25	1.020	1.100	1.020	1.050	10.500	3,643,360
2022-08-24	0.975	1.050	0.970	1.000	10.000	11,446,773
2022-08-23	0.975	1.005	0.960	0.975	9.750	828,136
2022-08-22	0.899	1.000	0.899	0.975	9.750	3,134,978
2022-08-19	0.875	0.900	0.850	0.875	8.750	1,126,427
2022-08-18	0.850	0.980	0.800	0.875	8.750	5,603,214
2022-08-17	0.850	0.900	0.800	0.850	8.500	569,748
2022-08-16	0.850	0.877	0.825	0.850	8.500	767,512
2022-08-15	0.850	0.900	0.800	0.850	8.500	3,268,020
2022-08-12	0.850	0.850	0.790	0.850	8.500	1,273,013
2022-08-11	0.850	0.850	0.838	0.850	8.500	217,056
2022-08-10	0.850	0.850	0.835	0.850	8.500	82,694
2022-08-09	0.850	0.900	0.800	0.850	8.500	1,048,615
2022-08-08	0.850	0.850	0.770	0.850	8.500	1,273,759
2022-08-05	0.850	0.850	0.810	0.850	8.500	1,426,739
2022-08-04	0.850	0.900	0.840	0.850	8.500	77,134
2022-08-03	0.850	0.850	0.850	0.850	8.500	0
2022-08-02	0.825	0.850	0.775	0.800	8.000	3,759,115
2022-08-01	0.825	0.849	0.800	0.825	8.250	1,459,208
2022-07-29	0.800	0.850	0.800	0.825	8.250	2,043,718
2022-07-28	0.775	0.800	0.760	0.775	7.750	116,160
2022-07-27	0.775	0.800	0.752	0.775	7.750	2,519,148
2022-07-26	0.775	0.787	0.775	0.775	7.750	964,631
2022-07-25	0.750	0.782	0.700	0.750	7.500	64,109
2022-07-22	0.750	0.784	0.750	0.750	7.500	557,553
2022-07-21	0.750	0.767	0.722	0.750	7.500	71,838
2022-07-20	0.750	0.768	0.750	0.750	7.500	103,126
2022-07-19	0.750	0.750	0.711	0.750	7.500	28,420

← NewerPage 18 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.