Zenith Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.270	0.275	0.265	0.265	0.265	143,471
2022-07-15	0.260	0.265	0.255	0.255	0.255	126,843
2022-07-14	0.260	0.260	0.260	0.260	0.260	21,435
2022-07-13	0.255	0.260	0.250	0.260	0.260	153,031
2022-07-12	0.240	0.270	0.240	0.255	0.255	83,834
2022-07-11	0.270	0.270	0.235	0.240	0.240	209,326
2022-07-08	0.250	0.265	0.220	0.250	0.250	532,476
2022-07-07	0.255	0.255	0.235	0.250	0.250	229,071
2022-07-06	0.265	0.265	0.230	0.230	0.230	725,194
2022-07-05	0.260	0.270	0.260	0.260	0.260	70,901
2022-07-04	0.265	0.270	0.260	0.260	0.260	90,167
2022-07-01	0.275	0.275	0.268	0.270	0.270	63,932
2022-06-30	0.280	0.295	0.275	0.280	0.280	99,643
2022-06-29	0.285	0.290	0.285	0.285	0.285	113,824
2022-06-28	0.295	0.295	0.270	0.270	0.270	22,759
2022-06-27	0.280	0.305	0.280	0.290	0.290	99,032
2022-06-24	0.275	0.290	0.275	0.280	0.280	14,257
2022-06-23	0.270	0.270	0.260	0.270	0.270	425,447
2022-06-22	0.285	0.295	0.260	0.270	0.270	404,823
2022-06-21	0.270	0.320	0.270	0.270	0.270	651,699
2022-06-20	0.300	0.300	0.260	0.270	0.270	556,064
2022-06-17	0.330	0.330	0.275	0.300	0.300	432,248
2022-06-16	0.340	0.345	0.340	0.340	0.340	116,142
2022-06-15	0.325	0.340	0.310	0.310	0.310	392,097
2022-06-14	0.350	0.350	0.310	0.320	0.320	786,121
2022-06-10	0.380	0.380	0.360	0.365	0.365	330,911
2022-06-09	0.370	0.385	0.370	0.385	0.385	137,646
2022-06-08	0.375	0.390	0.370	0.370	0.370	655,827
2022-06-07	0.385	0.390	0.370	0.370	0.370	308,256
2022-06-06	0.395	0.395	0.370	0.370	0.370	29,501
2022-06-03	0.380	0.380	0.370	0.380	0.380	201,280
2022-06-02	0.385	0.390	0.375	0.375	0.375	177,726
2022-06-01	0.415	0.420	0.378	0.390	0.390	582,454
2022-05-31	0.385	0.425	0.385	0.415	0.415	1,129,836
2022-05-30	0.380	0.390	0.380	0.385	0.385	90,055
2022-05-27	0.385	0.385	0.380	0.380	0.380	129,525
2022-05-26	0.380	0.400	0.380	0.385	0.385	430,427
2022-05-25	0.385	0.390	0.375	0.375	0.375	212,449
2022-05-24	0.360	0.370	0.360	0.370	0.370	176,788
2022-05-23	0.370	0.370	0.360	0.360	0.360	139,859
2022-05-20	0.365	0.365	0.355	0.365	0.365	86,896
2022-05-19	0.340	0.370	0.340	0.365	0.365	266,313
2022-05-18	0.360	0.370	0.340	0.350	0.350	563,201
2022-05-17	0.360	0.360	0.355	0.360	0.360	39,240
2022-05-16	0.355	0.370	0.340	0.365	0.365	482,383
2022-05-13	0.345	0.370	0.345	0.370	0.370	217,675
2022-05-12	0.360	0.370	0.340	0.345	0.345	514,146
2022-05-11	0.355	0.370	0.350	0.360	0.360	283,139
2022-05-10	0.360	0.360	0.330	0.340	0.340	502,035
2022-05-09	0.390	0.390	0.360	0.370	0.370	767,581
2022-05-06	0.385	0.388	0.375	0.380	0.380	289,759
2022-05-05	0.400	0.405	0.395	0.400	0.400	299,274
2022-05-04	0.410	0.415	0.380	0.390	0.390	817,382
2022-05-03	0.415	0.415	0.390	0.390	0.390	550,321
2022-05-02	0.425	0.435	0.410	0.410	0.410	436,062
2022-04-29	0.405	0.440	0.405	0.430	0.430	208,397
2022-04-28	0.425	0.435	0.400	0.400	0.400	888,243
2022-04-27	0.390	0.440	0.390	0.425	0.425	750,545
2022-04-26	0.440	0.450	0.400	0.405	0.405	1,625,975
2022-04-22	0.445	0.450	0.435	0.440	0.440	260,425

← NewerPage 19 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.