Skip to main content
logo
Zenith Energy Ltd. (OSL:ZENA)
Norway flag Norway · Delayed Price · Currency is NOK
0.5040
-0.0300 (-5.62%)
Aug 1, 2025, 4:25 PM CET

Zenith Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.530.530.500.500.50-5.62%3,026,554
Jul 31, 20250.510.560.510.530.535.53%9,526,023
Jul 30, 20250.460.540.460.510.5110.00%13,877,855
Jul 29, 20250.500.500.450.460.46-8.73%13,859,788
Jul 28, 20250.550.550.500.500.50-9.03%5,626,884
Jul 25, 20250.570.590.540.550.55-0.72%7,713,785
Jul 24, 20250.580.580.540.560.56-3.79%8,469,592
Jul 23, 20250.650.650.560.580.58-9.09%16,965,176
Jul 22, 20250.660.700.610.640.640.95%21,608,174
Jul 21, 20250.530.650.500.630.6327.94%35,159,316
Jul 18, 20250.570.570.460.490.49-11.79%40,793,521
Jul 17, 20250.600.670.520.560.56-71.86%76,393,744
Jul 16, 20252.092.151.991.991.99-3.40%2,463,312
Jul 15, 20252.052.102.012.062.060.49%1,515,200
Jul 14, 20252.182.182.042.052.05-5.53%2,705,542
Jul 11, 20252.242.242.132.172.17-2.25%2,971,283
Jul 10, 20252.292.292.182.222.22-0.45%2,456,400
Jul 9, 20252.292.322.202.232.23-0.89%2,408,347
Jul 8, 20252.292.292.172.252.25-0.88%2,786,270
Jul 7, 20252.382.382.202.272.27-4.62%5,478,312
Jul 4, 20252.312.402.042.382.384.39%6,085,536
Jul 3, 20252.272.362.262.282.281.79%2,479,959
Jul 2, 20252.402.442.232.242.24-4.68%3,378,008
Jul 1, 20252.282.432.252.352.355.38%5,783,517
Jun 30, 20252.132.282.102.232.236.70%5,220,359
Jun 27, 20252.012.141.952.092.094.50%6,663,320
Jun 26, 20252.042.041.942.002.00-2,439,681
Jun 25, 20251.982.041.932.002.003.09%2,705,846
Jun 24, 20252.062.101.911.941.94-5.83%3,673,101
Jun 23, 20252.002.162.002.062.066.74%5,370,718
Jun 20, 20251.931.991.901.931.930.52%2,056,556
Jun 19, 20251.901.951.851.921.920.52%2,119,877
Jun 18, 20251.952.001.881.911.912.14%3,303,388
Jun 17, 20251.921.931.831.871.87-2.60%3,739,637
Jun 16, 20252.002.021.921.921.92-4.48%5,311,143
Jun 13, 20252.042.092.012.012.01-1.95%2,600,608
Jun 12, 20252.082.102.012.052.05-1.44%2,932,461
Jun 11, 20252.142.142.062.082.08-0.95%2,610,762
Jun 10, 20252.132.272.062.102.106.06%9,544,729
Jun 6, 20251.972.031.931.981.981.54%3,941,335
Jun 5, 20251.872.001.871.951.953.17%5,258,908
Jun 4, 20252.032.071.861.891.89-3.57%6,129,837
Jun 3, 20252.102.101.821.961.96-6.67%11,263,194
Jun 2, 20252.302.322.092.102.10-6.25%6,046,411
May 30, 20252.092.331.992.242.244.19%8,598,988
May 28, 20252.282.282.012.152.15-6.93%17,121,862
May 27, 20252.172.402.032.312.3111.06%20,999,053
May 26, 20251.832.101.822.082.0824.55%22,600,888
May 23, 20251.731.751.621.671.67-1.18%7,508,437
May 22, 20251.711.751.611.691.69-6,030,922