Zenith Energy Ltd. (OSL:ZENA)
0.4780
+0.0040 (0.84%)
Oct 3, 2025, 4:25 PM CET
Zenith Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 14, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.87% | 1,809,283 |
Aug 13, 2025 | 0.55 | 0.59 | 0.53 | 0.54 | 0.54 | -0.37% | 7,191,309 |
Aug 12, 2025 | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | 6.32% | 4,290,262 |
Aug 11, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | 15.00% | 14,223,968 |
Aug 8, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.87% | 4,431,228 |
Aug 7, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -4.03% | 5,308,714 |
Aug 6, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.87% | 4,044,489 |
Aug 5, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -0.41% | 6,458,113 |
Aug 4, 2025 | 0.49 | 0.53 | 0.48 | 0.48 | 0.48 | -4.17% | 3,466,840 |
Aug 1, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.62% | 3,026,554 |
Jul 31, 2025 | 0.51 | 0.56 | 0.51 | 0.53 | 0.53 | 5.53% | 9,526,023 |
Jul 30, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | 10.00% | 13,877,855 |
Jul 29, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -8.73% | 13,859,788 |
Jul 28, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.03% | 5,626,884 |