Zenith Energy Ltd. (OSL:ZENA)
0.4130
0.00 (0.00%)
At close: Oct 23, 2025
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.31% | 832,552 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.45% | 2,041,534 |
| Sep 24, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -3.40% | 5,769,456 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.49 | 0.50 | 0.50 | -15.54% | 11,436,634 |
| Sep 22, 2025 | 0.56 | 0.65 | 0.53 | 0.59 | 0.59 | 10.86% | 14,446,289 |
| Sep 19, 2025 | 0.49 | 0.54 | 0.48 | 0.53 | 0.53 | 9.65% | 4,300,596 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -1.62% | 4,460,677 |
| Sep 17, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.07% | 2,884,383 |
| Sep 16, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | 4.88% | 5,532,137 |
| Sep 15, 2025 | 0.53 | 0.56 | 0.49 | 0.49 | 0.49 | -1.60% | 6,658,802 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.81% | 1,940,395 |
| Sep 11, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -2.36% | 1,852,514 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 3.25% | 2,255,064 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 1.65% | 2,589,391 |
| Sep 8, 2025 | 0.50 | 0.53 | 0.48 | 0.48 | 0.48 | -4.35% | 3,202,248 |
| Sep 5, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.40% | 1,626,769 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.67% | 1,108,773 |
| Sep 3, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 3.19% | 4,933,482 |
| Sep 2, 2025 | 0.54 | 0.56 | 0.50 | 0.50 | 0.50 | -5.28% | 8,049,483 |
| Sep 1, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | 7.07% | 14,616,350 |
| Aug 29, 2025 | 0.47 | 0.57 | 0.46 | 0.50 | 0.50 | 6.45% | 21,789,788 |
| Aug 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 3,899,361 |
| Aug 27, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.52% | 1,321,759 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.87% | 1,322,563 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.72% | 2,388,668 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 2.19% | 1,956,263 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.80% | 3,276,797 |
| Aug 20, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -0.62% | 3,952,986 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.60% | 1,584,984 |
| Aug 18, 2025 | 0.51 | 0.53 | 0.48 | 0.50 | 0.50 | -1.96% | 3,364,879 |
| Aug 15, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | -3.04% | 2,796,217 |