Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.750 | 3.750 | 3.630 | 3.750 | 3.750 | 23,440 |
| 2026-10-22 | 3.770 | 3.770 | 3.710 | 3.750 | 3.750 | 608,181 |
| 2026-10-21 | 3.800 | 3.840 | 3.770 | 3.800 | 3.800 | 90,268 |
| 2026-10-20 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 127,828 |
| 2026-10-19 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 478,738 |
| 2026-10-16 | 3.800 | 3.880 | 3.700 | 3.800 | 3.800 | 593,554 |
| 2026-10-15 | 3.800 | 3.880 | 3.700 | 3.800 | 3.800 | 112,237 |
| 2026-10-14 | 3.950 | 4.000 | 3.720 | 3.800 | 3.800 | 3,460,098 |
| 2026-10-13 | 4.050 | 4.075 | 3.850 | 3.850 | 3.850 | 794,426 |
| 2026-10-12 | 4.090 | 4.090 | 4.000 | 4.050 | 4.050 | 460,041 |
| 2026-10-09 | 4.250 | 4.300 | 4.000 | 4.150 | 4.150 | 704,884 |
| 2026-10-08 | 4.160 | 4.300 | 4.160 | 4.250 | 4.250 | 357,646 |
| 2026-10-07 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 256,922 |
| 2026-10-06 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 370,027 |
| 2026-10-05 | 4.100 | 4.200 | 4.000 | 4.000 | 4.000 | 113,832 |
| 2026-10-02 | 4.100 | 4.195 | 4.050 | 4.100 | 4.100 | 282,700 |
| 2026-10-01 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 283 |
| 2026-09-30 | 4.100 | 4.180 | 4.100 | 4.100 | 4.100 | 5,592 |
| 2026-09-29 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 447,801 |
| 2026-09-28 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 156,782 |
| 2026-09-25 | 4.100 | 4.120 | 4.070 | 4.100 | 4.100 | 219,345 |
| 2026-09-24 | 4.250 | 4.300 | 4.000 | 4.100 | 4.100 | 307,456 |
| 2026-09-23 | 4.250 | 4.295 | 4.075 | 4.250 | 4.250 | 83,578 |
| 2026-09-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 122,015 |
| 2026-09-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 292,788 |
| 2026-09-18 | 4.250 | 4.300 | 4.150 | 4.250 | 4.250 | 47,752 |
| 2026-09-17 | 4.250 | 4.400 | 4.125 | 4.250 | 4.250 | 125,376 |
| 2026-09-16 | 4.150 | 4.408 | 4.000 | 4.250 | 4.250 | 122,711 |
| 2026-09-15 | 4.350 | 4.500 | 4.083 | 4.150 | 4.150 | 969,777 |
| 2026-09-14 | 4.350 | 4.350 | 4.290 | 4.350 | 4.350 | 329,468 |
| 2026-09-11 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 53,178 |
| 2026-09-10 | 4.500 | 4.700 | 4.220 | 4.400 | 4.400 | 864,075 |
| 2026-09-09 | 4.550 | 4.700 | 4.300 | 4.500 | 4.500 | 332,348 |
| 2026-09-08 | 4.850 | 5.000 | 4.500 | 4.550 | 4.550 | 113,063 |
| 2026-09-07 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 35,359 |
| 2026-09-04 | 4.850 | 4.850 | 4.715 | 4.850 | 4.850 | 454,572 |
| 2026-09-03 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 237,899 |
| 2026-09-02 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 573,587 |
| 2026-09-01 | 5.000 | 5.200 | 4.800 | 4.900 | 4.900 | 1,129,886 |
| 2026-08-28 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 542,790 |
| 2026-08-27 | 4.950 | 5.200 | 4.800 | 5.000 | 5.000 | 726,455 |
| 2026-08-26 | 4.650 | 5.300 | 4.350 | 5.000 | 5.000 | 2,423,219 |
| 2026-08-25 | 4.600 | 4.800 | 4.583 | 4.600 | 4.600 | 1,565,859 |
| 2026-08-24 | 4.500 | 4.800 | 4.500 | 4.700 | 4.700 | 1,745,674 |
| 2026-08-21 | 4.800 | 5.000 | 4.000 | 4.450 | 4.450 | 7,713,330 |
| 2026-08-20 | 4.800 | 5.000 | 4.500 | 4.800 | 4.800 | 818,250 |
| 2026-08-19 | 4.600 | 5.000 | 4.522 | 4.800 | 4.800 | 1,414,899 |
| 2026-08-18 | 4.850 | 5.000 | 4.300 | 4.600 | 4.600 | 3,355,961 |
| 2026-08-17 | 4.200 | 5.000 | 4.200 | 5.000 | 5.000 | 8,002,863 |
| 2026-08-14 | 3.900 | 4.080 | 3.800 | 4.080 | 4.080 | 542,979 |
| 2026-08-13 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 176,282 |
| 2026-08-12 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 542,893 |
| 2026-08-11 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 350,660 |
| 2026-08-10 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 736,827 |
| 2026-08-07 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 653,677 |
| 2026-08-06 | 3.925 | 4.070 | 3.860 | 4.000 | 4.000 | 5,267,346 |
| 2026-08-05 | 4.100 | 4.200 | 3.925 | 3.925 | 3.925 | 224,884 |
| 2026-08-04 | 4.100 | 4.200 | 4.010 | 4.100 | 4.100 | 239,461 |
| 2026-08-03 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 74,981 |
| 2026-07-31 | 4.100 | 4.200 | 4.080 | 4.100 | 4.100 | 130,592 |
Page 1 of 5 · 253 trading daysOlder →
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.