Zenith Minerals Limited (ASX:ZNC)
Australia · Delayed Price · Currency is AUD 0.0500
+0.0050 (11.11%)
Aug 15, 2025, 4:10 PM AEST
Zenith Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,611,500 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 356,189 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,129,224 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 127,195 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.22% | 452,440 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,921 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 525,526 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | 764,419 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 250,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | 279,833 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,262 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 385,313 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 724,299 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,064 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,500 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 360,466 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 352,136 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 436,442 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,588 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 27,046 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,152,620 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 440,036 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 190,937 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,035 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,500 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 106,379 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 53,151 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 990,856 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 9,357 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 118,717 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 23,448 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.89% | 892,964 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,712 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 554,109 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 270,693 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.51% | 317 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 384,056 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 10,509 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |