Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.050 | 4.050 | 3.850 | 4.050 | 4.050 | 56,230 |
| 2025-08-15 | 4.050 | 4.300 | 3.875 | 4.050 | 4.050 | 181,492 |
| 2025-08-14 | 4.000 | 4.500 | 3.800 | 4.100 | 4.100 | 968,978 |
| 2025-08-13 | 3.750 | 4.350 | 3.500 | 4.000 | 4.000 | 533,549 |
| 2025-08-12 | 3.750 | 3.945 | 3.660 | 3.750 | 3.750 | 149,301 |
| 2025-08-11 | 3.500 | 4.000 | 3.355 | 3.750 | 3.750 | 665,766 |
| 2025-08-08 | 3.750 | 3.750 | 3.000 | 3.500 | 3.500 | 449,319 |
| 2025-08-07 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 306,282 |
| 2025-08-06 | 3.750 | 4.000 | 3.500 | 3.500 | 3.500 | 390,965 |
| 2025-08-05 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 234,369 |
| 2025-08-04 | 3.750 | 4.080 | 3.500 | 4.080 | 4.080 | 153,248 |
| 2025-08-01 | 3.750 | 3.900 | 3.575 | 3.750 | 3.750 | 136,501 |
| 2025-07-31 | 3.750 | 3.900 | 3.620 | 3.750 | 3.750 | 182,189 |
| 2025-07-30 | 3.750 | 4.080 | 3.500 | 3.750 | 3.750 | 231,156 |
| 2025-07-29 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 1,125,247 |
| 2025-07-28 | 4.250 | 4.500 | 3.800 | 4.150 | 4.150 | 871,724 |
| 2025-07-25 | 4.100 | 4.500 | 4.000 | 4.250 | 4.250 | 1,323,495 |
| 2025-07-24 | 4.150 | 4.300 | 4.000 | 4.280 | 4.280 | 407,558 |
| 2025-07-23 | 4.700 | 5.000 | 4.000 | 4.380 | 4.380 | 1,219,178 |
| 2025-07-22 | 4.650 | 5.250 | 4.500 | 4.800 | 4.800 | 2,698,997 |
| 2025-07-21 | 3.900 | 5.000 | 3.700 | 4.800 | 4.800 | 6,177,824 |
| 2025-07-18 | 4.000 | 4.000 | 3.400 | 3.620 | 3.620 | 2,263,104 |
| 2025-07-17 | 9.000 | 9.000 | 3.805 | 3.900 | 3.900 | 11,735,525 |
| 2025-07-16 | 15.500 | 16.000 | 14.500 | 16.000 | 16.000 | 260,334 |
| 2025-07-15 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 77,708 |
| 2025-07-14 | 16.000 | 16.500 | 15.500 | 15.750 | 15.750 | 167,827 |
| 2025-07-11 | 16.250 | 16.500 | 15.650 | 16.000 | 16.000 | 419,140 |
| 2025-07-10 | 16.750 | 17.000 | 16.000 | 16.250 | 16.250 | 245,887 |
| 2025-07-09 | 16.500 | 17.000 | 16.050 | 16.750 | 16.750 | 696,277 |
| 2025-07-08 | 16.750 | 17.000 | 16.000 | 16.500 | 16.500 | 190,329 |
| 2025-07-07 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 293,586 |
| 2025-07-04 | 16.750 | 17.500 | 15.500 | 17.000 | 17.000 | 930,856 |
| 2025-07-03 | 16.750 | 17.500 | 16.000 | 16.750 | 16.750 | 175,741 |
| 2025-07-02 | 16.750 | 17.000 | 16.000 | 16.750 | 16.750 | 327,347 |
| 2025-07-01 | 15.750 | 17.000 | 15.500 | 16.750 | 16.750 | 427,560 |
| 2025-06-30 | 14.950 | 16.500 | 14.950 | 15.750 | 15.750 | 1,054,815 |
| 2025-06-27 | 14.000 | 15.000 | 13.800 | 14.750 | 14.750 | 336,437 |
| 2025-06-26 | 14.750 | 15.000 | 14.000 | 14.000 | 14.000 | 362,135 |
| 2025-06-25 | 14.750 | 14.900 | 14.500 | 14.750 | 14.750 | 46,493 |
| 2025-06-24 | 15.000 | 15.500 | 14.500 | 14.750 | 14.750 | 372,567 |
| 2025-06-23 | 14.500 | 15.475 | 14.500 | 15.000 | 15.000 | 273,988 |
| 2025-06-20 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 235,824 |
| 2025-06-19 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 193,492 |
| 2025-06-18 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 375,922 |
| 2025-06-17 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 233,238 |
| 2025-06-16 | 15.000 | 15.190 | 14.000 | 14.500 | 14.500 | 165,766 |
| 2025-06-13 | 14.750 | 15.390 | 14.100 | 15.000 | 15.000 | 778,791 |
| 2025-06-12 | 15.440 | 15.440 | 14.500 | 14.750 | 14.750 | 582,343 |
| 2025-06-11 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 553,366 |
| 2025-06-10 | 14.500 | 16.150 | 14.500 | 15.500 | 15.500 | 631,870 |
| 2025-06-09 | 14.250 | 15.000 | 13.500 | 14.500 | 14.500 | 479,644 |
| 2025-06-06 | 14.000 | 14.400 | 13.800 | 14.250 | 14.250 | 379,850 |
| 2025-06-05 | 14.000 | 14.500 | 13.500 | 13.600 | 13.600 | 223,532 |
| 2025-06-04 | 14.250 | 15.000 | 13.500 | 13.800 | 13.800 | 511,418 |
| 2025-06-03 | 15.500 | 15.500 | 14.000 | 14.200 | 14.200 | 710,211 |
| 2025-06-02 | 16.000 | 16.500 | 15.000 | 15.500 | 15.500 | 1,366,845 |
| 2025-05-30 | 15.000 | 16.500 | 14.500 | 16.000 | 16.000 | 632,267 |
| 2025-05-29 | 15.500 | 15.500 | 14.500 | 15.000 | 15.000 | 654,328 |
| 2025-05-28 | 16.500 | 17.000 | 15.000 | 15.500 | 15.500 | 1,337,009 |
| 2025-05-27 | 12.500 | 17.000 | 12.000 | 15.500 | 15.500 | 2,688,049 |
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.