Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.410	0.410	0.380	0.398	0.398	116,667
2023-11-30	0.350	0.410	0.350	0.410	0.410	436,806
2023-11-29	0.420	0.420	0.326	0.375	0.375	1,438,603
2023-11-28	0.416	0.416	0.370	0.410	0.410	1,258,471
2023-11-27	0.350	0.420	0.350	0.405	0.405	385,057
2023-11-24	0.400	0.415	0.390	0.415	0.415	503,525
2023-11-23	0.425	0.425	0.393	0.400	0.400	49,807
2023-11-22	0.430	0.430	0.393	0.414	0.414	595,062
2023-11-21	0.420	0.420	0.406	0.420	0.420	52,637
2023-11-20	0.390	0.420	0.390	0.420	0.420	62,626
2023-11-17	0.390	0.429	0.382	0.429	0.429	109,799
2023-11-16	0.430	0.430	0.412	0.430	0.430	185,923
2023-11-15	0.450	0.450	0.415	0.430	0.430	57,556
2023-11-14	0.440	0.440	0.402	0.429	0.429	400,186
2023-11-13	0.381	0.450	0.381	0.450	0.450	263,655
2023-11-10	0.398	0.450	0.393	0.450	0.450	429,354
2023-11-09	0.460	0.460	0.400	0.429	0.429	328,046
2023-11-08	0.450	0.450	0.401	0.430	0.430	339,330
2023-11-07	0.440	0.440	0.402	0.430	0.430	23,759
2023-11-06	0.420	0.460	0.415	0.460	0.460	298,359
2023-11-03	0.402	0.460	0.402	0.460	0.460	419,735
2023-11-02	0.475	0.475	0.410	0.450	0.450	430,988
2023-11-01	0.420	0.468	0.420	0.421	0.421	310,155
2023-10-31	0.498	0.498	0.420	0.469	0.469	582,261
2023-10-30	0.460	0.460	0.419	0.450	0.450	86,550
2023-10-27	0.460	0.460	0.428	0.431	0.431	308,051
2023-10-26	0.470	0.470	0.421	0.450	0.450	429,552
2023-10-25	0.467	0.467	0.412	0.460	0.460	774,563
2023-10-24	0.459	0.459	0.410	0.430	0.430	713,441
2023-10-23	0.500	0.500	0.420	0.460	0.460	703,967
2023-10-20	0.460	0.460	0.450	0.452	0.452	776,059
2023-10-19	0.460	0.480	0.460	0.460	0.460	260,853
2023-10-18	0.580	0.580	0.460	0.470	0.470	618,847
2023-10-17	0.451	0.480	0.450	0.480	0.480	853,513
2023-10-16	0.480	0.495	0.450	0.480	0.480	1,258,150
2023-10-13	0.474	0.474	0.461	0.472	0.472	568,416
2023-10-12	0.485	0.485	0.460	0.479	0.479	25,385
2023-10-11	0.460	0.490	0.460	0.489	0.489	149,111
2023-10-10	0.500	0.500	0.450	0.475	0.475	365,915
2023-10-09	0.515	0.515	0.465	0.475	0.475	490,697
2023-10-06	0.500	0.500	0.450	0.499	0.499	343,653
2023-10-05	0.460	0.490	0.450	0.478	0.478	126,000
2023-10-04	0.460	0.500	0.451	0.498	0.498	415,172
2023-10-03	0.488	0.488	0.441	0.488	0.488	855,873
2023-10-02	0.480	0.488	0.455	0.475	0.475	73,077
2023-09-29	0.470	0.530	0.470	0.495	0.495	645,284
2023-09-28	0.519	0.519	0.470	0.500	0.500	910,782
2023-09-27	0.539	0.539	0.480	0.514	0.514	1,102,543
2023-09-26	0.055	0.055	0.048	0.052	0.520	454,162
2023-09-25	0.057	0.057	0.046	0.055	0.549	165,043
2023-09-22	0.053	0.053	0.049	0.051	0.510	419,217
2023-09-21	0.052	0.054	0.049	0.052	0.524	1,601,497
2023-09-20	0.050	0.052	0.050	0.052	0.520	594,718
2023-09-19	0.055	0.055	0.050	0.052	0.520	1,101,821
2023-09-18	0.055	0.055	0.051	0.051	0.513	286,440
2023-09-15	0.052	0.055	0.050	0.055	0.550	772,622
2023-09-14	0.055	0.055	0.050	0.052	0.518	810,277
2023-09-13	0.056	0.056	0.050	0.055	0.553	747,035
2023-09-12	0.049	0.058	0.049	0.053	0.534	131,508
2023-09-11	0.052	0.052	0.048	0.050	0.495	643,698

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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