Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.800 | 3.300 | 2.700 | 2.850 | 2.850 | 6,784,331 |
| 2025-11-10 | 2.550 | 2.760 | 2.550 | 2.700 | 2.700 | 513,933 |
| 2025-11-07 | 2.400 | 2.700 | 2.300 | 2.550 | 2.550 | 1,536,272 |
| 2025-11-06 | 2.400 | 2.540 | 2.328 | 2.400 | 2.400 | 98,614 |
| 2025-11-05 | 2.350 | 2.596 | 2.200 | 2.400 | 2.400 | 2,560,418 |
| 2025-11-04 | 2.950 | 3.000 | 2.400 | 2.700 | 2.700 | 1,678,775 |
| 2025-11-03 | 2.900 | 3.060 | 2.860 | 2.950 | 2.950 | 345,350 |
| 2025-10-31 | 3.000 | 3.200 | 2.856 | 3.200 | 3.200 | 753,070 |
| 2025-10-30 | 3.100 | 3.100 | 2.800 | 3.000 | 3.000 | 2,182,668 |
| 2025-10-29 | 3.200 | 3.500 | 3.000 | 3.100 | 3.100 | 840,685 |
| 2025-10-28 | 3.200 | 3.400 | 3.140 | 3.400 | 3.400 | 252,257 |
| 2025-10-27 | 3.200 | 3.400 | 3.135 | 3.200 | 3.200 | 261,317 |
| 2025-10-24 | 3.200 | 3.350 | 3.104 | 3.200 | 3.200 | 288,546 |
| 2025-10-23 | 3.200 | 3.265 | 3.200 | 3.200 | 3.200 | 26,914 |
| 2025-10-22 | 3.400 | 3.500 | 3.000 | 3.200 | 3.200 | 765,386 |
| 2025-10-21 | 3.440 | 3.440 | 3.325 | 3.340 | 3.340 | 305,068 |
| 2025-10-20 | 3.550 | 3.700 | 3.300 | 3.500 | 3.500 | 92,931 |
| 2025-10-17 | 3.150 | 4.000 | 3.000 | 3.660 | 3.660 | 570,273 |
| 2025-10-16 | 3.450 | 3.600 | 3.075 | 3.150 | 3.150 | 600,510 |
| 2025-10-15 | 3.400 | 3.597 | 3.400 | 3.450 | 3.450 | 153,257 |
| 2025-10-14 | 3.850 | 4.000 | 3.302 | 3.400 | 3.400 | 528,963 |
| 2025-10-13 | 3.750 | 3.800 | 3.615 | 3.750 | 3.750 | 14,526 |
| 2025-10-10 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,152,425 |
| 2025-10-09 | 3.650 | 4.000 | 3.500 | 3.750 | 3.750 | 696,057 |
| 2025-10-08 | 3.750 | 3.750 | 3.575 | 3.650 | 3.650 | 191,694 |
| 2025-10-07 | 3.750 | 3.800 | 3.550 | 3.750 | 3.750 | 269,487 |
| 2025-10-06 | 3.750 | 3.840 | 3.620 | 3.750 | 3.750 | 131,620 |
| 2025-10-03 | 3.750 | 3.850 | 3.520 | 3.750 | 3.750 | 63,466 |
| 2025-10-02 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,601,945 |
| 2025-10-01 | 3.750 | 3.945 | 3.638 | 3.750 | 3.750 | 1,490,806 |
| 2025-09-30 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 230,488 |
| 2025-09-29 | 3.794 | 3.870 | 3.794 | 3.800 | 3.800 | 263,629 |
| 2025-09-26 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 196,443 |
| 2025-09-25 | 3.650 | 4.000 | 3.500 | 3.750 | 3.750 | 276,256 |
| 2025-09-24 | 3.900 | 4.000 | 3.545 | 3.650 | 3.650 | 542,541 |
| 2025-09-23 | 4.250 | 4.334 | 3.800 | 3.900 | 3.900 | 957,019 |
| 2025-09-22 | 4.100 | 4.500 | 3.800 | 4.060 | 4.060 | 1,443,819 |
| 2025-09-19 | 3.850 | 4.100 | 3.790 | 4.000 | 4.000 | 1,315,090 |
| 2025-09-18 | 3.900 | 4.100 | 3.700 | 3.850 | 3.850 | 422,793 |
| 2025-09-17 | 3.900 | 4.100 | 3.700 | 3.900 | 3.900 | 140,529 |
| 2025-09-16 | 3.900 | 4.000 | 3.760 | 3.900 | 3.900 | 99,742 |
| 2025-09-15 | 3.800 | 4.100 | 3.700 | 3.900 | 3.900 | 280,412 |
| 2025-09-12 | 3.650 | 3.900 | 3.500 | 3.800 | 3.800 | 209,301 |
| 2025-09-11 | 3.650 | 3.880 | 3.500 | 3.650 | 3.650 | 127,899 |
| 2025-09-10 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 91,343 |
| 2025-09-09 | 3.800 | 3.800 | 3.500 | 3.650 | 3.650 | 360,170 |
| 2025-09-08 | 4.000 | 4.000 | 3.628 | 3.800 | 3.800 | 187,745 |
| 2025-09-05 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 32,192 |
| 2025-09-04 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 235,870 |
| 2025-09-03 | 4.000 | 4.200 | 3.800 | 3.800 | 3.800 | 218,942 |
| 2025-09-02 | 4.150 | 4.300 | 3.800 | 4.150 | 4.150 | 507,023 |
| 2025-09-01 | 3.850 | 4.395 | 3.775 | 4.150 | 4.150 | 907,966 |
| 2025-08-29 | 3.600 | 4.000 | 3.300 | 3.850 | 3.850 | 796,575 |
| 2025-08-28 | 3.600 | 3.620 | 3.500 | 3.600 | 3.600 | 190,571 |
| 2025-08-27 | 3.650 | 3.650 | 3.350 | 3.600 | 3.600 | 905,603 |
| 2025-08-26 | 3.750 | 4.000 | 3.400 | 3.650 | 3.650 | 172,808 |
| 2025-08-22 | 3.750 | 3.800 | 3.500 | 3.750 | 3.750 | 571,680 |
| 2025-08-21 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 216,246 |
| 2025-08-20 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 378,966 |
| 2025-08-19 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 171,500 |
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.