Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.950	1.000	0.810	0.828	8.280	3,210,095
2022-01-21	0.875	0.886	0.875	0.875	8.750	774,226
2022-01-20	0.875	0.886	0.851	0.875	8.750	279,338
2022-01-19	0.875	0.889	0.856	0.875	8.750	146,986
2022-01-18	0.875	0.891	0.856	0.875	8.750	141,054
2022-01-17	0.875	0.898	0.855	0.875	8.750	357,555
2022-01-14	0.897	0.897	0.855	0.875	8.750	924,636
2022-01-13	0.900	0.910	0.871	0.900	9.000	70,934
2022-01-12	0.900	0.920	0.871	0.900	9.000	500,085
2022-01-11	0.900	0.905	0.866	0.900	9.000	274,471
2022-01-10	0.925	0.940	0.865	0.900	9.000	1,561,748
2022-01-07	0.925	0.938	0.925	0.925	9.250	30,000
2022-01-06	0.925	0.943	0.860	0.925	9.250	270,800
2022-01-05	0.925	0.925	0.875	0.925	9.250	764,273
2022-01-04	0.925	1.000	0.900	0.950	9.500	1,331,974
2021-12-31	0.875	0.875	0.861	0.875	8.750	95,000
2021-12-30	0.898	0.898	0.855	0.875	8.750	988,511
2021-12-29	0.900	0.938	0.860	0.900	9.000	938,957
2021-12-24	0.900	0.920	0.900	0.900	9.000	54,679
2021-12-23	0.900	0.900	0.860	0.900	9.000	426,591
2021-12-22	0.900	0.900	0.900	0.900	9.000	0
2021-12-21	0.900	0.900	0.900	0.900	9.000	0
2021-12-20	0.900	0.945	0.895	0.900	9.000	108,761
2021-12-17	0.900	0.922	0.892	0.900	9.000	137,767
2021-12-16	0.900	0.935	0.860	0.900	9.000	2,002,427
2021-12-15	0.914	0.914	0.860	0.900	9.000	1,109,091
2021-12-14	0.925	0.925	0.901	0.925	9.250	311,333
2021-12-13	0.925	0.940	0.900	0.925	9.250	645,582
2021-12-10	0.925	0.949	0.916	0.925	9.250	771,357
2021-12-09	0.925	0.925	0.910	0.925	9.250	160,934
2021-12-08	0.925	0.925	0.900	0.925	9.250	210,670
2021-12-07	0.975	0.975	0.950	0.975	9.750	524,564
2021-12-06	1.000	1.000	0.950	0.975	9.750	726,839
2021-12-03	1.025	1.025	1.025	1.025	10.250	800,000
2021-12-02	1.050	1.060	1.050	1.050	10.500	102,760
2021-12-01	1.050	1.075	1.000	1.050	10.500	1,069,209
2021-11-30	1.125	1.140	1.000	1.050	10.500	1,672,426
2021-11-29	1.050	1.150	0.950	1.125	11.250	6,876,081
2021-11-26	1.050	1.050	1.000	1.050	10.500	370,242
2021-11-25	1.050	1.050	1.040	1.050	10.500	1,340,197
2021-11-24	1.050	1.050	1.040	1.050	10.500	10,000
2021-11-23	1.050	1.050	1.001	1.050	10.500	372,283
2021-11-22	0.960	1.140	0.950	1.100	11.000	9,719,813
2021-11-19	0.960	0.968	0.920	0.960	9.600	1,335,169
2021-11-18	0.960	0.978	0.960	0.960	9.600	1,141,217
2021-11-17	0.978	0.978	0.930	0.960	9.600	212,632
2021-11-16	0.990	0.990	0.930	0.985	9.850	122,247
2021-11-15	1.050	1.100	0.950	1.025	10.250	974,706
2021-11-12	1.050	1.050	1.000	1.025	10.250	1,298,091
2021-11-11	1.075	1.075	1.020	1.075	10.750	593,165
2021-11-10	1.075	1.075	1.020	1.075	10.750	1,152,335
2021-11-09	1.075	1.075	1.073	1.075	10.750	190,524
2021-11-08	1.125	1.145	1.070	1.075	10.750	820,728
2021-11-05	1.100	1.150	1.066	1.100	11.000	90,297
2021-11-04	1.100	1.100	1.050	1.100	11.000	3,900,000
2021-11-03	1.100	1.100	1.060	1.100	11.000	368,901
2021-11-02	1.175	1.185	1.050	1.100	11.000	2,794,225
2021-11-01	1.260	1.260	1.150	1.175	11.750	3,258,415
2021-10-29	1.275	1.320	1.150	1.300	13.000	9,858,952
2021-10-28	1.175	1.255	1.120	1.175	11.750	2,844,053

← NewerPage 21 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.