Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.750	0.750	0.750	0.750	7.500	0
2022-07-15	0.745	0.800	0.745	0.750	7.500	799,543
2022-07-14	0.725	0.740	0.705	0.725	7.250	505,578
2022-07-13	0.725	0.735	0.706	0.725	7.250	10,416,550
2022-07-12	0.725	0.748	0.700	0.725	7.250	802,447
2022-07-11	0.725	0.725	0.725	0.725	7.250	0
2022-07-08	0.725	0.748	0.725	0.725	7.250	621,265
2022-07-07	0.750	0.750	0.700	0.725	7.250	1,492,310
2022-07-06	0.750	0.780	0.750	0.750	7.500	38,880
2022-07-05	0.750	0.750	0.750	0.750	7.500	0
2022-07-04	0.750	0.800	0.750	0.750	7.500	299,690
2022-07-01	0.775	0.788	0.711	0.725	7.250	1,485,099
2022-06-30	0.799	0.799	0.730	0.775	7.750	1,709,593
2022-06-29	0.825	0.830	0.800	0.800	8.000	962,425
2022-06-28	0.825	0.850	0.800	0.825	8.250	3,393,028
2022-06-27	0.825	0.830	0.800	0.825	8.250	414,455
2022-06-24	0.875	0.900	0.800	0.830	8.300	1,177,854
2022-06-23	0.875	0.875	0.852	0.875	8.750	367,858
2022-06-22	0.875	0.890	0.850	0.875	8.750	1,924,015
2022-06-21	0.875	0.875	0.857	0.875	8.750	100,000
2022-06-20	0.875	0.884	0.875	0.875	8.750	100,000
2022-06-17	0.875	0.875	0.854	0.875	8.750	733,360
2022-06-16	0.875	0.880	0.865	0.875	8.750	448,080
2022-06-15	0.875	0.890	0.875	0.875	8.750	311,355
2022-06-14	0.875	0.887	0.875	0.875	8.750	155,000
2022-06-13	0.875	0.890	0.856	0.875	8.750	181,571
2022-06-10	0.875	0.890	0.872	0.875	8.750	422,247
2022-06-09	0.879	0.880	0.879	0.880	8.800	701,700
2022-06-08	0.875	0.882	0.875	0.875	8.750	429,000
2022-06-07	0.850	0.900	0.850	0.875	8.750	2,294,621
2022-06-06	0.850	0.850	0.810	0.825	8.250	1,703,976
2022-06-01	0.850	0.894	0.827	0.850	8.500	1,211,924
2022-05-31	0.850	0.850	0.801	0.850	8.500	898,588
2022-05-30	0.850	0.850	0.805	0.850	8.500	367,740
2022-05-27	0.850	0.861	0.813	0.850	8.500	1,377,120
2022-05-26	0.850	0.869	0.829	0.850	8.500	127,551
2022-05-25	0.850	0.870	0.827	0.850	8.500	505,109
2022-05-24	0.850	0.878	0.850	0.850	8.500	115,777
2022-05-23	0.850	0.881	0.825	0.850	8.500	653,082
2022-05-20	0.850	0.885	0.825	0.850	8.500	1,537,453
2022-05-19	0.850	0.900	0.849	0.892	8.920	2,465,846
2022-05-18	0.826	0.850	0.826	0.850	8.500	941,021
2022-05-17	0.825	0.850	0.811	0.825	8.250	1,617,694
2022-05-16	0.825	0.828	0.825	0.825	8.250	343,780
2022-05-13	0.825	0.830	0.811	0.825	8.250	965,662
2022-05-12	0.825	0.833	0.800	0.825	8.250	1,003,368
2022-05-11	0.847	0.847	0.806	0.825	8.250	1,548,217
2022-05-10	0.875	0.883	0.806	0.850	8.500	830,968
2022-05-09	0.900	0.900	0.855	0.875	8.750	2,479,201
2022-05-06	0.900	0.920	0.890	0.900	9.000	4,423,319
2022-05-05	0.900	0.900	0.900	0.900	9.000	0
2022-05-04	0.900	0.922	0.880	0.900	9.000	147,722
2022-05-03	0.925	0.935	0.866	0.900	9.000	1,996,552
2022-04-29	0.925	0.942	0.900	0.925	9.250	1,630,571
2022-04-28	0.960	0.960	0.900	0.925	9.250	1,974,292
2022-04-27	0.975	0.975	0.975	0.975	9.750	0
2022-04-26	0.975	0.975	0.953	0.975	9.750	942,788
2022-04-25	0.975	0.998	0.950	0.975	9.750	1,275,688
2022-04-22	0.975	1.100	0.953	0.975	9.750	14,059,528
2022-04-21	0.998	0.998	0.951	0.975	9.750	2,717,964

← NewerPage 19 of 22 · 1,262 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.