Zenith Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	0.46	0.48	0.46	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
Nov 17, 2025	0.38	0.43	0.38	0.42	0.42	10.90%	8,487,808
Nov 14, 2025	0.38	0.38	0.36	0.38	0.38	-1.57%	2,522,391
Nov 13, 2025	0.38	0.39	0.36	0.38	0.38	1.87%	1,881,052
Nov 12, 2025	0.37	0.40	0.36	0.38	0.38	3.31%	3,686,530
Nov 11, 2025	0.39	0.44	0.36	0.36	0.36	5.22%	15,699,490
Nov 10, 2025	0.34	0.35	0.33	0.35	0.35	2.07%	1,023,599
Nov 7, 2025	0.33	0.35	0.33	0.34	0.34	2.42%	4,866,294
Nov 6, 2025	0.34	0.34	0.32	0.33	0.33	2.80%	3,690,842
Nov 5, 2025	0.34	0.35	0.31	0.32	0.32	-3.60%	4,685,725
Nov 4, 2025	0.37	0.37	0.30	0.33	0.33	-11.20%	13,194,390
Nov 3, 2025	0.38	0.39	0.34	0.38	0.38	-0.53%	1,427,553
Oct 31, 2025	0.38	0.40	0.36	0.38	0.38	-1.31%	885,957
Oct 30, 2025	0.38	0.40	0.36	0.38	0.38	-	2,430,682
Oct 29, 2025	0.41	0.41	0.38	0.38	0.38	-5.68%	3,881,271