Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 12.150 | 12.900 | 12.000 | 12.000 | 12.000 | 809,957 |
| 2025-05-22 | 12.400 | 13.000 | 11.813 | 12.150 | 12.150 | 1,013,698 |
| 2025-05-21 | 12.000 | 13.000 | 11.500 | 12.400 | 12.400 | 1,432,166 |
| 2025-05-20 | 10.400 | 12.450 | 10.200 | 12.000 | 12.000 | 2,149,039 |
| 2025-05-19 | 10.950 | 11.000 | 10.100 | 10.400 | 10.400 | 564,203 |
| 2025-05-16 | 10.500 | 11.500 | 10.500 | 10.750 | 10.750 | 1,514,349 |
| 2025-05-15 | 9.800 | 10.978 | 9.800 | 10.450 | 10.450 | 914,313 |
| 2025-05-14 | 8.550 | 9.550 | 8.200 | 9.550 | 9.550 | 623,383 |
| 2025-05-13 | 8.550 | 8.550 | 8.312 | 8.550 | 8.550 | 110,840 |
| 2025-05-12 | 8.550 | 8.813 | 8.300 | 8.550 | 8.550 | 134,539 |
| 2025-05-09 | 8.550 | 8.830 | 8.250 | 8.550 | 8.550 | 171,333 |
| 2025-05-08 | 8.550 | 8.900 | 8.221 | 8.550 | 8.550 | 230,283 |
| 2025-05-07 | 8.550 | 8.746 | 8.000 | 8.550 | 8.550 | 507,243 |
| 2025-05-06 | 8.850 | 9.000 | 8.100 | 8.100 | 8.100 | 796,978 |
| 2025-05-02 | 8.750 | 9.100 | 8.550 | 8.800 | 8.800 | 703,148 |
| 2025-05-01 | 8.650 | 9.000 | 8.500 | 8.750 | 8.750 | 161,728 |
| 2025-04-30 | 8.950 | 9.075 | 8.500 | 8.650 | 8.650 | 231,673 |
| 2025-04-29 | 8.650 | 9.200 | 8.250 | 8.950 | 8.950 | 374,325 |
| 2025-04-28 | 8.690 | 8.690 | 8.300 | 8.650 | 8.650 | 124,031 |
| 2025-04-25 | 8.250 | 9.100 | 8.000 | 8.750 | 8.750 | 971,830 |
| 2025-04-24 | 7.750 | 8.500 | 7.750 | 8.250 | 8.250 | 1,381,937 |
| 2025-04-23 | 7.200 | 7.850 | 6.800 | 7.850 | 7.850 | 1,630,756 |
| 2025-04-22 | 7.200 | 7.400 | 6.800 | 7.200 | 7.200 | 92,656 |
| 2025-04-17 | 7.200 | 7.200 | 6.800 | 7.200 | 7.200 | 235,701 |
| 2025-04-16 | 7.150 | 7.250 | 6.860 | 7.250 | 7.250 | 592,164 |
| 2025-04-15 | 7.150 | 7.350 | 6.860 | 7.150 | 7.150 | 404,131 |
| 2025-04-14 | 7.250 | 7.295 | 6.820 | 7.100 | 7.100 | 553,170 |
| 2025-04-11 | 7.400 | 7.500 | 7.000 | 7.250 | 7.250 | 171,975 |
| 2025-04-10 | 7.300 | 7.600 | 7.265 | 7.400 | 7.400 | 15,153 |
| 2025-04-09 | 7.350 | 7.540 | 7.025 | 7.300 | 7.300 | 351,808 |
| 2025-04-08 | 7.250 | 7.575 | 7.200 | 7.350 | 7.350 | 298,563 |
| 2025-04-07 | 7.100 | 7.505 | 6.500 | 7.250 | 7.250 | 1,416,605 |
| 2025-04-04 | 7.800 | 7.940 | 7.010 | 7.100 | 7.100 | 656,304 |
| 2025-04-03 | 8.400 | 8.700 | 7.635 | 7.800 | 7.800 | 673,240 |
| 2025-04-02 | 7.265 | 8.900 | 7.265 | 8.400 | 8.400 | 1,055,959 |
| 2025-04-01 | 7.250 | 7.495 | 7.185 | 7.250 | 7.250 | 145,190 |
| 2025-03-31 | 7.650 | 7.700 | 7.165 | 7.250 | 7.250 | 1,142,512 |
| 2025-03-28 | 7.600 | 7.780 | 7.500 | 7.650 | 7.650 | 3,697,657 |
| 2025-03-27 | 7.900 | 7.900 | 7.510 | 7.600 | 7.600 | 1,304,804 |
| 2025-03-26 | 7.750 | 8.000 | 7.575 | 7.750 | 7.750 | 728,366 |
| 2025-03-25 | 7.500 | 7.900 | 7.500 | 7.750 | 7.750 | 589,973 |
| 2025-03-24 | 7.650 | 7.797 | 7.000 | 7.500 | 7.500 | 411,048 |
| 2025-03-21 | 7.600 | 7.800 | 7.525 | 7.650 | 7.650 | 544,271 |
| 2025-03-20 | 7.900 | 8.020 | 7.540 | 7.600 | 7.600 | 660,971 |
| 2025-03-19 | 8.250 | 8.440 | 7.700 | 7.800 | 7.800 | 1,730,658 |
| 2025-03-18 | 9.000 | 9.500 | 9.000 | 9.150 | 9.150 | 1,735,867 |
| 2025-03-17 | 8.500 | 9.400 | 8.200 | 9.000 | 9.000 | 773,842 |
| 2025-03-14 | 8.350 | 8.700 | 8.300 | 8.500 | 8.500 | 309,221 |
| 2025-03-13 | 8.250 | 8.500 | 8.200 | 8.350 | 8.350 | 344,318 |
| 2025-03-12 | 8.150 | 8.300 | 8.000 | 8.250 | 8.250 | 774,687 |
| 2025-03-11 | 7.700 | 8.380 | 7.504 | 8.150 | 8.150 | 532,983 |
| 2025-03-10 | 8.200 | 8.200 | 7.618 | 7.750 | 7.750 | 484,602 |
| 2025-03-07 | 8.450 | 8.600 | 8.000 | 8.250 | 8.250 | 255,582 |
| 2025-03-06 | 8.250 | 8.779 | 8.000 | 8.450 | 8.450 | 918,953 |
| 2025-03-05 | 7.750 | 8.500 | 7.660 | 8.250 | 8.250 | 1,257,871 |
| 2025-03-04 | 7.150 | 8.000 | 7.015 | 7.800 | 7.800 | 2,662,868 |
| 2025-03-03 | 8.400 | 8.480 | 6.750 | 6.750 | 6.750 | 2,363,790 |
| 2025-02-28 | 8.250 | 8.500 | 8.000 | 8.300 | 8.300 | 1,458,026 |
| 2025-02-27 | 8.650 | 8.750 | 7.860 | 8.350 | 8.350 | 781,563 |
| 2025-02-26 | 8.650 | 8.783 | 8.300 | 8.650 | 8.650 | 2,011,651 |
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.