Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.500 | 1.630 | 1.500 | 1.500 | 1.500 | 45,067 |
| 2024-11-27 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 4,866 |
| 2024-11-26 | 1.500 | 1.520 | 1.400 | 1.500 | 1.500 | 220,136 |
| 2024-11-25 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,250,000 |
| 2024-11-22 | 1.500 | 1.600 | 1.475 | 1.500 | 1.500 | 251,519 |
| 2024-11-21 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 257,167 |
| 2024-11-20 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 290,000 |
| 2024-11-19 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 34,844 |
| 2024-11-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-15 | 1.450 | 1.495 | 1.450 | 1.450 | 1.450 | 102,978 |
| 2024-11-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-13 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 15 |
| 2024-11-12 | 1.435 | 1.600 | 1.435 | 1.450 | 1.450 | 100,984 |
| 2024-11-11 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 51,072 |
| 2024-11-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-11-07 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 134 |
| 2024-11-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-11-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-11-04 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 426 |
| 2024-11-01 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 53,166 |
| 2024-10-31 | 1.500 | 1.600 | 1.406 | 1.500 | 1.500 | 86,714 |
| 2024-10-30 | 1.450 | 1.600 | 1.410 | 1.500 | 1.500 | 100,625 |
| 2024-10-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-25 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 133,290 |
| 2024-10-24 | 1.440 | 1.500 | 1.440 | 1.450 | 1.450 | 138,734 |
| 2024-10-23 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 55,363 |
| 2024-10-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 30,000 |
| 2024-10-21 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 62 |
| 2024-10-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-17 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 312 |
| 2024-10-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-15 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 6,138 |
| 2024-10-14 | 1.500 | 1.540 | 1.400 | 1.500 | 1.500 | 282,603 |
| 2024-10-11 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 6,687 |
| 2024-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-08 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2024-10-07 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 50,000 |
| 2024-10-04 | 1.400 | 1.600 | 1.400 | 1.500 | 1.500 | 337,398 |
| 2024-10-03 | 1.300 | 1.400 | 1.200 | 1.400 | 1.400 | 402,676 |
| 2024-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-01 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 3,918 |
| 2024-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-27 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 42 |
| 2024-09-26 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 345 |
| 2024-09-25 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 2,501 |
| 2024-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-23 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 115,000 |
| 2024-09-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-18 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 20 |
| 2024-09-17 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 14,725 |
| 2024-09-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-12 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,677 |
| 2024-09-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-10 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 4,467 |
| 2024-09-09 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 1,200 |
| 2024-09-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
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.