Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.378	0.390	0.341	0.375	0.375	1,427,553
2025-10-31	0.382	0.397	0.364	0.377	0.377	885,957
2025-10-30	0.382	0.398	0.356	0.382	0.382	2,430,682
2025-10-29	0.410	0.410	0.380	0.382	0.382	3,881,271
2025-10-28	0.415	0.415	0.405	0.405	0.405	1,629,400
2025-10-27	0.430	0.430	0.403	0.410	0.410	1,615,049
2025-10-24	0.413	0.429	0.399	0.411	0.411	2,018,657
2025-10-23	0.440	0.440	0.392	0.413	0.413	2,612,317
2025-10-22	0.454	0.454	0.373	0.413	0.413	5,503,727
2025-10-21	0.435	0.455	0.425	0.432	0.432	1,682,176
2025-10-20	0.440	0.469	0.430	0.435	0.435	1,832,283
2025-10-17	0.468	0.477	0.428	0.439	0.439	4,918,817
2025-10-16	0.450	0.467	0.400	0.420	0.420	4,197,285
2025-10-15	0.452	0.466	0.451	0.456	0.456	395,512
2025-10-14	0.450	0.470	0.440	0.452	0.452	1,195,888
2025-10-13	0.450	0.473	0.450	0.453	0.453	1,205,885
2025-10-10	0.465	0.483	0.464	0.476	0.476	2,048,425
2025-10-09	0.477	0.477	0.452	0.463	0.463	2,668,063
2025-10-08	0.465	0.491	0.445	0.455	0.455	4,272,340
2025-10-07	0.499	0.499	0.462	0.470	0.470	3,238,576
2025-10-06	0.461	0.480	0.451	0.461	0.461	874,303
2025-10-03	0.470	0.482	0.453	0.478	0.478	2,243,312
2025-10-02	0.486	0.486	0.471	0.474	0.474	935,712
2025-10-01	0.477	0.492	0.463	0.486	0.486	2,070,785
2025-09-30	0.465	0.478	0.460	0.467	0.467	1,972,558
2025-09-29	0.472	0.488	0.470	0.479	0.479	1,366,303
2025-09-26	0.480	0.488	0.475	0.487	0.487	832,552
2025-09-25	0.487	0.490	0.471	0.476	0.476	2,041,534
2025-09-24	0.490	0.510	0.460	0.483	0.483	5,769,456
2025-09-23	0.594	0.596	0.490	0.500	0.500	11,436,634
2025-09-22	0.556	0.650	0.534	0.592	0.592	14,446,289
2025-09-19	0.485	0.540	0.482	0.534	0.534	4,300,596
2025-09-18	0.499	0.500	0.458	0.487	0.487	4,460,677
2025-09-17	0.526	0.526	0.495	0.495	0.495	2,884,383
2025-09-16	0.510	0.530	0.480	0.516	0.516	5,532,137
2025-09-15	0.530	0.558	0.490	0.492	0.492	6,658,802
2025-09-12	0.495	0.500	0.490	0.500	0.500	1,940,395
2025-09-11	0.491	0.508	0.491	0.496	0.496	1,852,514
2025-09-10	0.508	0.508	0.482	0.508	0.508	2,255,064
2025-09-09	0.500	0.508	0.482	0.492	0.492	2,589,391
2025-09-08	0.500	0.528	0.481	0.484	0.484	3,202,248
2025-09-05	0.496	0.508	0.494	0.506	0.506	1,626,769
2025-09-04	0.518	0.518	0.495	0.499	0.499	1,108,773
2025-09-03	0.500	0.530	0.491	0.518	0.518	4,933,482
2025-09-02	0.540	0.564	0.500	0.502	0.502	8,049,483
2025-09-01	0.560	0.562	0.506	0.530	0.530	14,616,350
2025-08-29	0.470	0.570	0.459	0.495	0.495	21,789,788
2025-08-28	0.462	0.483	0.458	0.465	0.465	3,899,361
2025-08-27	0.460	0.478	0.458	0.470	0.470	1,321,759
2025-08-26	0.487	0.487	0.448	0.454	0.454	1,322,563
2025-08-25	0.479	0.479	0.450	0.458	0.458	2,388,668
2025-08-22	0.465	0.481	0.462	0.466	0.466	1,956,263
2025-08-21	0.476	0.480	0.450	0.456	0.456	3,276,797
2025-08-20	0.480	0.500	0.470	0.479	0.479	3,952,986
2025-08-19	0.502	0.514	0.482	0.482	0.482	1,584,984
2025-08-18	0.510	0.528	0.484	0.500	0.500	3,364,879
2025-08-15	0.510	0.536	0.500	0.510	0.510	2,796,217
2025-08-14	0.540	0.554	0.516	0.526	0.526	1,809,283
2025-08-13	0.548	0.588	0.530	0.536	0.536	7,191,309
2025-08-12	0.510	0.538	0.490	0.538	0.538	4,290,262

← NewerPage 5 of 21 · 1,258 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.