Zenith Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.51	0.53	0.50	0.52	0.52	-0.38%	1,880,471
Dec 4, 2025	0.52	0.57	0.50	0.52	0.52	2.77%	4,192,522
Dec 3, 2025	0.49	0.53	0.48	0.51	0.51	4.76%	1,361,270
Dec 2, 2025	0.45	0.49	0.44	0.48	0.48	-1.43%	1,713,569
Dec 1, 2025	0.55	0.55	0.46	0.49	0.49	-6.49%	2,380,253
Nov 28, 2025	0.53	0.53	0.51	0.52	0.52	-	1,303,132
Nov 27, 2025	0.53	0.57	0.50	0.52	0.52	0.77%	2,795,514
Nov 26, 2025	0.54	0.54	0.49	0.52	0.52	4.00%	1,623,451
Nov 25, 2025	0.50	0.61	0.48	0.50	0.50	-1.57%	4,012,774
Nov 24, 2025	0.53	0.55	0.49	0.51	0.51	-3.05%	2,572,752
Nov 21, 2025	0.58	0.61	0.49	0.52	0.52	-8.07%	10,768,070
Nov 20, 2025	0.53	0.59	0.53	0.57	0.57	8.37%	8,508,597
Nov 19, 2025	0.47	0.53	0.47	0.53	0.53	13.12%	8,323,502
Nov 18, 2025	0.43	0.47	0.40	0.47	0.47	11.51%	4,814,451
Nov 17, 2025	0.38	0.43	0.38	0.42	0.42	10.90%	8,487,808
Nov 14, 2025	0.38	0.38	0.36	0.38	0.38	-1.57%	2,522,391
Nov 13, 2025	0.38	0.39	0.36	0.38	0.38	1.87%	1,881,052
Nov 12, 2025	0.37	0.40	0.36	0.38	0.38	3.31%	3,686,530
Nov 11, 2025	0.39	0.44	0.36	0.36	0.36	5.22%	15,699,490
Nov 10, 2025	0.34	0.35	0.33	0.35	0.35	2.07%	1,023,599
Nov 7, 2025	0.33	0.35	0.33	0.34	0.34	2.42%	4,866,294
Nov 6, 2025	0.34	0.34	0.32	0.33	0.33	2.80%	3,690,842
Nov 5, 2025	0.34	0.35	0.31	0.32	0.32	-3.60%	4,685,725
Nov 4, 2025	0.37	0.37	0.30	0.33	0.33	-11.20%	13,194,390
Nov 3, 2025	0.38	0.39	0.34	0.38	0.38	-0.53%	1,427,553
Oct 31, 2025	0.38	0.40	0.36	0.38	0.38	-1.31%	885,957
Oct 30, 2025	0.38	0.40	0.36	0.38	0.38	-	2,430,682
Oct 29, 2025	0.41	0.41	0.38	0.38	0.38	-5.68%	3,881,271
Oct 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	1,629,400
Oct 27, 2025	0.43	0.43	0.40	0.41	0.41	-0.24%	1,615,049
Oct 24, 2025	0.41	0.43	0.40	0.41	0.41	-0.48%	2,018,657
Oct 23, 2025	0.44	0.44	0.39	0.41	0.41	-	2,612,317
Oct 22, 2025	0.45	0.45	0.37	0.41	0.41	-4.40%	5,503,727
Oct 21, 2025	0.44	0.46	0.43	0.43	0.43	-0.69%	1,682,176
Oct 20, 2025	0.44	0.47	0.43	0.44	0.44	-0.91%	1,832,283
Oct 17, 2025	0.47	0.48	0.43	0.44	0.44	4.52%	4,918,817
Oct 16, 2025	0.45	0.47	0.40	0.42	0.42	-7.89%	4,197,285
Oct 15, 2025	0.45	0.47	0.45	0.46	0.46	0.88%	395,512
Oct 14, 2025	0.45	0.47	0.44	0.45	0.45	-0.22%	1,195,888
Oct 13, 2025	0.45	0.47	0.45	0.45	0.45	-4.83%	1,205,885
Oct 10, 2025	0.47	0.48	0.46	0.48	0.48	2.81%	2,048,425
Oct 9, 2025	0.48	0.48	0.45	0.46	0.46	1.76%	2,668,063
Oct 8, 2025	0.47	0.49	0.45	0.46	0.46	-3.19%	4,272,340
Oct 7, 2025	0.50	0.50	0.46	0.47	0.47	1.95%	3,238,576
Oct 6, 2025	0.46	0.48	0.45	0.46	0.46	-3.56%	874,303
Oct 3, 2025	0.47	0.48	0.45	0.48	0.48	0.84%	2,243,312
Oct 2, 2025	0.49	0.49	0.47	0.47	0.47	-2.47%	935,712
Oct 1, 2025	0.48	0.49	0.46	0.49	0.49	4.07%	2,070,785
Sep 30, 2025	0.47	0.48	0.46	0.47	0.47	-2.51%	1,972,558
Sep 29, 2025	0.47	0.49	0.47	0.48	0.48	-1.64%	1,366,303