Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.800 | 8.800 | 8.050 | 8.650 | 8.650 | 1,234,130 |
| 2025-02-24 | 9.300 | 9.500 | 8.509 | 8.900 | 8.900 | 1,905,034 |
| 2025-02-21 | 8.750 | 10.000 | 8.500 | 9.300 | 9.300 | 3,076,105 |
| 2025-02-20 | 7.935 | 9.000 | 7.935 | 8.800 | 8.800 | 1,527,381 |
| 2025-02-19 | 7.600 | 8.000 | 7.580 | 7.900 | 7.900 | 1,102,546 |
| 2025-02-18 | 7.650 | 7.780 | 7.530 | 7.600 | 7.600 | 323,934 |
| 2025-02-17 | 8.250 | 8.400 | 7.500 | 7.650 | 7.650 | 793,980 |
| 2025-02-14 | 8.300 | 8.400 | 8.000 | 8.250 | 8.250 | 1,002,944 |
| 2025-02-13 | 9.050 | 9.060 | 8.100 | 8.300 | 8.300 | 934,999 |
| 2025-02-12 | 9.350 | 9.500 | 8.800 | 9.050 | 9.050 | 372,420 |
| 2025-02-11 | 9.750 | 9.790 | 9.100 | 9.350 | 9.350 | 1,121,031 |
| 2025-02-10 | 9.500 | 10.000 | 9.400 | 9.750 | 9.750 | 1,218,730 |
| 2025-02-07 | 8.050 | 9.500 | 7.800 | 9.300 | 9.300 | 5,286,333 |
| 2025-02-06 | 7.600 | 8.400 | 7.300 | 7.950 | 7.950 | 2,083,944 |
| 2025-02-05 | 9.150 | 9.200 | 7.104 | 7.800 | 7.800 | 6,640,272 |
| 2025-02-04 | 10.000 | 10.188 | 9.000 | 9.150 | 9.150 | 5,606,015 |
| 2025-02-03 | 9.650 | 10.200 | 9.500 | 10.000 | 10.000 | 7,496,019 |
| 2025-01-31 | 11.350 | 11.900 | 9.780 | 9.950 | 9.950 | 6,466,806 |
| 2025-01-30 | 9.994 | 11.600 | 9.994 | 11.300 | 11.300 | 8,945,344 |
| 2025-01-29 | 8.250 | 10.200 | 8.000 | 10.000 | 10.000 | 22,216,651 |
| 2025-01-28 | 7.400 | 8.500 | 7.300 | 8.250 | 8.250 | 5,214,731 |
| 2025-01-27 | 6.750 | 7.500 | 6.600 | 7.500 | 7.500 | 3,675,389 |
| 2025-01-24 | 5.900 | 7.000 | 5.700 | 7.000 | 7.000 | 3,291,664 |
| 2025-01-23 | 5.650 | 6.125 | 5.590 | 5.900 | 5.900 | 2,397,488 |
| 2025-01-22 | 5.400 | 5.800 | 5.350 | 5.800 | 5.800 | 1,004,064 |
| 2025-01-21 | 5.900 | 6.000 | 5.300 | 5.400 | 5.400 | 1,881,695 |
| 2025-01-20 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,612,768 |
| 2025-01-17 | 6.200 | 6.240 | 4.900 | 5.900 | 5.900 | 18,677,755 |
| 2025-01-16 | 6.150 | 6.400 | 6.000 | 6.200 | 6.200 | 1,990,009 |
| 2025-01-15 | 6.000 | 6.300 | 5.852 | 6.150 | 6.150 | 5,365,943 |
| 2025-01-14 | 5.900 | 6.270 | 5.800 | 6.000 | 6.000 | 5,508,428 |
| 2025-01-13 | 5.500 | 6.450 | 5.500 | 5.900 | 5.900 | 14,639,495 |
| 2025-01-10 | 5.800 | 6.300 | 5.620 | 6.150 | 6.150 | 5,980,107 |
| 2025-01-09 | 4.927 | 6.300 | 4.927 | 6.100 | 6.100 | 3,557,034 |
| 2025-01-08 | 5.025 | 5.160 | 4.800 | 4.900 | 4.900 | 2,120,610 |
| 2025-01-07 | 4.900 | 5.178 | 4.886 | 5.025 | 5.025 | 195,881 |
| 2025-01-06 | 5.250 | 5.500 | 4.800 | 5.350 | 5.350 | 1,484,172 |
| 2025-01-03 | 5.750 | 6.000 | 5.000 | 5.850 | 5.850 | 5,894,086 |
| 2025-01-02 | 4.750 | 6.100 | 4.500 | 6.100 | 6.100 | 6,666,224 |
| 2024-12-31 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 1,511,237 |
| 2024-12-30 | 4.420 | 5.450 | 4.420 | 4.750 | 4.750 | 5,040,358 |
| 2024-12-27 | 3.925 | 6.000 | 3.925 | 4.600 | 4.600 | 16,095,381 |
| 2024-12-24 | 3.250 | 3.485 | 3.160 | 3.400 | 3.400 | 1,057,692 |
| 2024-12-23 | 2.500 | 3.596 | 2.400 | 3.250 | 3.250 | 4,153,027 |
| 2024-12-20 | 2.170 | 2.600 | 2.170 | 2.440 | 2.440 | 3,926,226 |
| 2024-12-19 | 1.690 | 2.740 | 1.690 | 2.150 | 2.150 | 10,903,584 |
| 2024-12-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-17 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 52,408 |
| 2024-12-16 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 117,703 |
| 2024-12-13 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 59,523 |
| 2024-12-12 | 1.500 | 1.650 | 1.400 | 1.600 | 1.600 | 272,947 |
| 2024-12-11 | 1.500 | 1.500 | 1.414 | 1.500 | 1.500 | 35,000 |
| 2024-12-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-12-09 | 1.500 | 1.560 | 1.410 | 1.500 | 1.500 | 50,976 |
| 2024-12-06 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 229 |
| 2024-12-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-12-04 | 1.500 | 1.575 | 1.480 | 1.500 | 1.500 | 1,575,923 |
| 2024-12-03 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,676,789 |
| 2024-12-02 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,276,248 |
| 2024-11-29 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 295,330 |
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.