Zenith Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.310	0.315	0.290	0.290	0.290	382,599
2022-10-10	0.310	0.310	0.310	0.310	0.310	104,290
2022-10-07	0.310	0.315	0.305	0.315	0.315	326,446
2022-10-06	0.305	0.310	0.305	0.310	0.310	216,557
2022-10-05	0.285	0.310	0.285	0.305	0.305	313,488
2022-10-04	0.285	0.290	0.275	0.275	0.275	217,454
2022-10-03	0.280	0.285	0.280	0.285	0.285	94,826
2022-09-30	0.280	0.285	0.280	0.280	0.280	257,662
2022-09-29	0.295	0.295	0.280	0.280	0.280	116,705
2022-09-28	0.280	0.280	0.280	0.280	0.280	0
2022-09-27	0.290	0.290	0.270	0.280	0.280	494,091
2022-09-26	0.295	0.295	0.290	0.290	0.290	328,348
2022-09-23	0.310	0.310	0.295	0.295	0.295	139,355
2022-09-21	0.320	0.320	0.300	0.300	0.300	414,571
2022-09-20	0.350	0.350	0.300	0.300	0.300	1,382,318
2022-09-19	0.295	0.295	0.295	0.295	0.295	0
2022-09-16	0.295	0.295	0.295	0.295	0.295	0
2022-09-15	0.315	0.320	0.295	0.295	0.295	274,732
2022-09-14	0.295	0.325	0.295	0.300	0.300	702,785
2022-09-13	0.310	0.310	0.303	0.303	0.303	2,325
2022-09-12	0.320	0.320	0.300	0.300	0.300	190,152
2022-09-09	0.315	0.330	0.310	0.315	0.315	352,419
2022-09-08	0.320	0.320	0.310	0.315	0.315	294,554
2022-09-07	0.315	0.320	0.310	0.310	0.310	131,698
2022-09-06	0.300	0.330	0.300	0.315	0.315	465,158
2022-09-05	0.300	0.300	0.295	0.295	0.295	23,577
2022-09-02	0.310	0.320	0.295	0.300	0.300	153,163
2022-09-01	0.310	0.310	0.310	0.310	0.310	12,235
2022-08-31	0.310	0.325	0.300	0.325	0.325	164,286
2022-08-30	0.310	0.315	0.305	0.305	0.305	126,338
2022-08-29	0.305	0.305	0.300	0.300	0.300	292,283
2022-08-26	0.320	0.325	0.300	0.305	0.305	141,164
2022-08-25	0.310	0.325	0.300	0.325	0.325	161,111
2022-08-24	0.300	0.300	0.295	0.300	0.300	171,849
2022-08-23	0.295	0.295	0.290	0.295	0.295	188,040
2022-08-22	0.295	0.310	0.290	0.310	0.310	172,321
2022-08-19	0.300	0.300	0.300	0.300	0.300	107,632
2022-08-18	0.305	0.305	0.300	0.305	0.305	247,880
2022-08-17	0.310	0.310	0.310	0.310	0.310	114,195
2022-08-16	0.310	0.325	0.305	0.315	0.315	364,389
2022-08-15	0.305	0.315	0.305	0.310	0.310	238,915
2022-08-12	0.300	0.320	0.300	0.305	0.305	342,864
2022-08-11	0.300	0.310	0.295	0.295	0.295	541,170
2022-08-10	0.295	0.295	0.290	0.295	0.295	599,548
2022-08-09	0.300	0.300	0.295	0.300	0.300	218,911
2022-08-08	0.320	0.320	0.290	0.290	0.290	706,223
2022-08-05	0.300	0.300	0.295	0.300	0.300	298,480
2022-08-04	0.300	0.305	0.290	0.290	0.290	501,680
2022-08-03	0.320	0.320	0.290	0.290	0.290	798,141
2022-08-02	0.340	0.340	0.330	0.330	0.330	19,862
2022-08-01	0.330	0.345	0.330	0.345	0.345	387,424
2022-07-29	0.330	0.350	0.330	0.330	0.330	246,259
2022-07-28	0.310	0.325	0.310	0.325	0.325	28,036
2022-07-27	0.310	0.315	0.310	0.315	0.315	50,694
2022-07-26	0.335	0.340	0.305	0.310	0.310	259,269
2022-07-25	0.340	0.345	0.310	0.325	0.325	114,573
2022-07-22	0.315	0.355	0.315	0.315	0.315	866,544
2022-07-21	0.300	0.300	0.285	0.285	0.285	34,416
2022-07-20	0.270	0.280	0.270	0.275	0.275	182,214
2022-07-19	0.265	0.265	0.265	0.265	0.265	19,469

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.