Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.000	1.039	0.978	1.025	10.250	1,135,051
2022-04-19	1.000	1.039	0.977	1.000	10.000	185,590
2022-04-14	1.000	1.035	0.990	1.000	10.000	480,600
2022-04-13	0.975	1.040	0.950	1.000	10.000	2,865,701
2022-04-12	1.000	1.000	0.920	1.000	10.000	1,071,505
2022-04-11	1.000	1.020	0.950	1.000	10.000	190,000
2022-04-08	1.000	1.008	0.950	1.000	10.000	825,700
2022-04-07	1.030	1.030	0.950	1.000	10.000	1,224,850
2022-04-06	0.950	1.150	0.900	1.050	10.500	22,666,888
2022-04-05	0.950	0.990	0.910	0.950	9.500	2,884,550
2022-04-04	0.950	0.990	0.949	0.950	9.500	1,138,620
2022-04-01	0.975	1.022	0.913	0.950	9.500	1,218,977
2022-03-31	0.975	0.975	0.960	0.975	9.750	600,000
2022-03-30	1.000	1.030	0.955	1.000	10.000	2,074,115
2022-03-29	1.025	1.048	0.972	1.000	10.000	1,037,449
2022-03-28	1.000	1.045	0.990	1.025	10.250	2,373,832
2022-03-25	0.950	1.050	0.950	1.000	10.000	1,352,380
2022-03-24	0.950	0.999	0.950	0.950	9.500	98,998
2022-03-23	0.950	1.000	0.950	0.950	9.500	50,000
2022-03-22	0.900	1.000	0.900	0.950	9.500	2,309,284
2022-03-21	0.900	0.940	0.888	0.900	9.000	277,879
2022-03-18	0.920	0.920	0.880	0.900	9.000	1,980,181
2022-03-17	0.950	0.950	0.900	0.925	9.250	1,057,534
2022-03-16	0.925	0.925	0.900	0.925	9.250	1,072,111
2022-03-15	0.950	0.950	0.900	0.925	9.250	6,148,583
2022-03-14	1.021	1.021	0.950	0.975	9.750	890,707
2022-03-11	1.025	1.037	0.976	1.025	10.250	715,752
2022-03-10	1.075	1.095	0.950	0.974	9.740	3,496,519
2022-03-09	1.025	1.150	0.998	1.075	10.750	4,695,704
2022-03-08	0.900	1.100	0.900	1.025	10.250	6,839,774
2022-03-07	0.800	0.900	0.760	0.875	8.750	8,428,751
2022-03-04	0.800	0.840	0.760	0.800	8.000	3,839,351
2022-03-03	0.775	0.836	0.763	0.800	8.000	2,665,305
2022-03-02	0.775	0.803	0.751	0.775	7.750	1,696,822
2022-03-01	0.790	0.790	0.765	0.775	7.750	532,095
2022-02-28	0.816	0.816	0.750	0.800	8.000	1,098,124
2022-02-25	0.825	0.850	0.816	0.825	8.250	1,024,156
2022-02-24	0.825	0.825	0.816	0.825	8.250	135,000
2022-02-23	0.825	0.825	0.818	0.825	8.250	442,000
2022-02-22	0.825	0.825	0.800	0.825	8.250	789,650
2022-02-21	0.825	0.825	0.800	0.825	8.250	6,007,876
2022-02-18	0.825	0.850	0.800	0.825	8.250	1,136,591
2022-02-17	0.825	0.825	0.802	0.825	8.250	128,651
2022-02-16	0.825	0.825	0.820	0.825	8.250	161,846
2022-02-15	0.825	0.825	0.819	0.825	8.250	422,100
2022-02-14	0.825	0.825	0.800	0.825	8.250	2,804,059
2022-02-11	0.838	0.838	0.800	0.825	8.250	2,644,893
2022-02-10	0.900	0.900	0.800	0.850	8.500	634,765
2022-02-09	0.900	0.900	0.850	0.900	9.000	130,353
2022-02-08	0.900	0.919	0.900	0.900	9.000	1,420
2022-02-07	0.900	0.925	0.851	0.900	9.000	583,516
2022-02-04	0.850	0.950	0.850	0.900	9.000	4,039,801
2022-02-03	0.850	0.900	0.850	0.850	8.500	150,000
2022-02-02	0.850	0.890	0.850	0.850	8.500	259,500
2022-02-01	0.825	0.850	0.825	0.825	8.250	499,704
2022-01-31	0.825	0.825	0.808	0.825	8.250	418,697
2022-01-28	0.825	0.850	0.811	0.825	8.250	1,630,789
2022-01-27	0.845	0.845	0.800	0.825	8.250	369,294
2022-01-26	0.850	0.889	0.810	0.850	8.500	342,559
2022-01-25	0.850	0.865	0.800	0.850	8.500	648,570

← NewerPage 20 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.