Zenith Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.46	0.48	0.45	0.46	0.46	-0.22%	6,353,795
Jan 30, 2026	0.47	0.47	0.46	0.46	0.46	-1.50%	3,677,203
Jan 29, 2026	0.47	0.47	0.45	0.47	0.47	-	2,801,959
Jan 28, 2026	0.47	0.48	0.46	0.47	0.47	-0.64%	7,198,879
Jan 27, 2026	0.48	0.48	0.45	0.47	0.47	-	4,398,667
Jan 26, 2026	0.47	0.50	0.46	0.47	0.47	3.98%	8,318,719
Jan 23, 2026	0.44	0.46	0.44	0.45	0.45	1.80%	1,019,369
Jan 22, 2026	0.49	0.49	0.44	0.44	0.44	-1.11%	2,010,553
Jan 21, 2026	0.43	0.45	0.42	0.45	0.45	2.75%	1,656,393
Jan 20, 2026	0.44	0.44	0.42	0.44	0.44	0.46%	2,600,971
Jan 19, 2026	0.44	0.44	0.43	0.44	0.44	-3.12%	2,331,695
Jan 16, 2026	0.44	0.45	0.44	0.45	0.45	2.05%	2,523,876
Jan 15, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	2,596,086
Jan 14, 2026	0.50	0.50	0.45	0.45	0.45	-3.43%	3,046,146
Jan 13, 2026	0.46	0.48	0.46	0.47	0.47	1.30%	861,104
Jan 12, 2026	0.48	0.48	0.45	0.46	0.46	-1.29%	3,445,277
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	-0.64%	4,371,939
Jan 8, 2026	0.43	0.47	0.43	0.47	0.47	6.59%	7,738,945
Jan 7, 2026	0.43	0.45	0.43	0.44	0.44	1.85%	2,122,164
Jan 6, 2026	0.46	0.46	0.43	0.43	0.43	-	1,717,729
Jan 5, 2026	0.42	0.45	0.42	0.43	0.43	-	2,050,449
Jan 2, 2026	0.46	0.46	0.42	0.43	0.43	0.47%	1,092,592
Dec 30, 2025	0.43	0.45	0.41	0.43	0.43	3.12%	6,861,877
Dec 29, 2025	0.42	0.43	0.41	0.42	0.42	-6.29%	10,070,588
Dec 23, 2025	0.47	0.47	0.45	0.45	0.45	-2.84%	1,501,069
Dec 22, 2025	0.45	0.46	0.42	0.46	0.46	-1.08%	4,992,358
Dec 19, 2025	0.47	0.47	0.45	0.46	0.46	-1.49%	1,661,550
Dec 18, 2025	0.46	0.48	0.45	0.47	0.47	0.43%	2,938,976
Dec 17, 2025	0.48	0.48	0.46	0.47	0.47	-1.47%	1,577,341
Dec 16, 2025	0.50	0.50	0.45	0.48	0.48	-3.46%	4,611,550
Dec 15, 2025	0.54	0.54	0.49	0.49	0.49	-8.89%	2,862,199
Dec 12, 2025	0.55	0.55	0.52	0.54	0.54	-	981,790
Dec 11, 2025	0.55	0.55	0.52	0.54	0.54	2.27%	2,261,431
Dec 10, 2025	0.49	0.55	0.48	0.53	0.53	3.53%	4,062,042
Dec 9, 2025	0.50	0.51	0.48	0.51	0.51	2.62%	1,759,954
Dec 8, 2025	0.50	0.51	0.49	0.50	0.50	-4.05%	2,476,017
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