Zenith Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.450	0.460	0.430	0.450	0.450	1,718,673
2022-04-20	0.440	0.440	0.420	0.420	0.420	704,087
2022-04-19	0.410	0.450	0.410	0.450	0.450	3,107,863
2022-04-14	0.400	0.415	0.400	0.400	0.400	148,712
2022-04-13	0.410	0.410	0.390	0.390	0.390	334,134
2022-04-12	0.395	0.410	0.380	0.410	0.410	549,421
2022-04-11	0.410	0.420	0.375	0.390	0.390	683,977
2022-04-08	0.405	0.410	0.405	0.405	0.405	179,543
2022-04-07	0.420	0.420	0.395	0.400	0.400	538,579
2022-04-06	0.425	0.425	0.405	0.415	0.415	391,568
2022-04-05	0.430	0.440	0.420	0.430	0.430	1,166,700
2022-04-04	0.435	0.445	0.405	0.425	0.425	4,014,830
2022-04-01	0.390	0.390	0.390	0.390	0.390	0
2022-03-31	0.390	0.390	0.390	0.390	0.390	0
2022-03-30	0.375	0.400	0.365	0.390	0.390	2,379,241
2022-03-29	0.360	0.380	0.355	0.375	0.375	601,186
2022-03-28	0.375	0.380	0.355	0.355	0.355	612,839
2022-03-25	0.355	0.380	0.355	0.375	0.375	891,743
2022-03-24	0.340	0.360	0.335	0.350	0.350	483,420
2022-03-23	0.340	0.340	0.335	0.335	0.335	140,399
2022-03-22	0.325	0.335	0.320	0.335	0.335	434,271
2022-03-21	0.330	0.330	0.320	0.320	0.320	168,059
2022-03-18	0.315	0.340	0.315	0.330	0.330	283,079
2022-03-17	0.320	0.320	0.315	0.315	0.315	525,605
2022-03-16	0.330	0.330	0.315	0.325	0.325	250,104
2022-03-15	0.325	0.330	0.315	0.330	0.330	271,363
2022-03-14	0.340	0.345	0.325	0.325	0.325	313,206
2022-03-11	0.350	0.350	0.325	0.340	0.340	421,072
2022-03-10	0.350	0.350	0.335	0.340	0.340	194,272
2022-03-09	0.350	0.350	0.340	0.340	0.340	66,238
2022-03-08	0.340	0.340	0.330	0.335	0.335	162,780
2022-03-07	0.340	0.350	0.335	0.350	0.350	244,736
2022-03-04	0.355	0.355	0.340	0.345	0.345	280,329
2022-03-03	0.365	0.365	0.345	0.350	0.350	179,806
2022-03-02	0.355	0.375	0.350	0.375	0.375	374,625
2022-03-01	0.350	0.370	0.330	0.360	0.360	466,733
2022-02-28	0.330	0.340	0.313	0.340	0.340	531,935
2022-02-25	0.325	0.335	0.320	0.320	0.320	139,767
2022-02-24	0.345	0.345	0.320	0.320	0.320	639,014
2022-02-23	0.320	0.355	0.320	0.350	0.350	265,255
2022-02-22	0.360	0.360	0.320	0.320	0.320	541,676
2022-02-21	0.375	0.375	0.350	0.355	0.355	57,841
2022-02-18	0.355	0.365	0.355	0.365	0.365	49,548
2022-02-17	0.370	0.370	0.345	0.350	0.350	236,792
2022-02-16	0.350	0.365	0.345	0.365	0.365	141,791
2022-02-15	0.350	0.350	0.345	0.350	0.350	221,849
2022-02-14	0.360	0.360	0.335	0.350	0.350	596,734
2022-02-11	0.385	0.385	0.365	0.365	0.365	207,353
2022-02-10	0.385	0.390	0.375	0.385	0.385	373,983
2022-02-09	0.360	0.390	0.360	0.385	0.385	552,359
2022-02-08	0.380	0.380	0.350	0.360	0.360	178,407
2022-02-07	0.365	0.380	0.360	0.365	0.365	857,266
2022-02-04	0.350	0.365	0.330	0.360	0.360	912,274
2022-02-03	0.350	0.350	0.330	0.340	0.340	636,517
2022-02-02	0.345	0.355	0.335	0.340	0.340	733,288
2022-02-01	0.340	0.370	0.330	0.330	0.330	772,964
2022-01-31	0.355	0.360	0.315	0.320	0.320	1,220,482
2022-01-28	0.360	0.360	0.360	0.360	0.360	0
2022-01-27	0.350	0.360	0.340	0.360	0.360	428,098
2022-01-25	0.345	0.345	0.285	0.330	0.330	2,190,519

← NewerPage 20 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.