Zenith Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.70	0.74	0.63	0.67	0.67	-2.62%	17,206,870
Mar 12, 2026	0.73	0.75	0.68	0.69	0.69	-2.27%	20,990,563
Mar 11, 2026	0.71	0.77	0.67	0.70	0.70	8.31%	50,204,530
Mar 10, 2026	0.58	0.66	0.57	0.65	0.65	14.84%	35,475,530
Mar 9, 2026	0.52	0.59	0.50	0.57	0.57	15.51%	21,734,510
Mar 6, 2026	0.47	0.50	0.44	0.49	0.49	6.99%	11,285,920
Mar 5, 2026	0.45	0.52	0.44	0.46	0.46	5.53%	26,613,670
Mar 4, 2026	0.48	0.48	0.42	0.43	0.43	-7.26%	13,430,659
Mar 3, 2026	0.42	0.52	0.41	0.47	0.47	9.86%	29,068,950
Mar 2, 2026	0.44	0.44	0.42	0.43	0.43	0.24%	2,441,461
Feb 27, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	2,432,693
Feb 26, 2026	0.42	0.43	0.41	0.43	0.43	1.42%	3,564,717
Feb 25, 2026	0.42	0.43	0.41	0.42	0.42	0.24%	1,762,341
Feb 24, 2026	0.44	0.44	0.41	0.42	0.42	-2.55%	3,747,017
Feb 23, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	3,947,218
Feb 20, 2026	0.45	0.45	0.43	0.43	0.43	-0.69%	3,386,522
Feb 19, 2026	0.43	0.45	0.43	0.44	0.44	-1.58%	3,381,537
Feb 18, 2026	0.45	0.46	0.44	0.44	0.44	1.37%	1,040,666
Feb 17, 2026	0.43	0.45	0.42	0.44	0.44	-2.45%	3,357,199
Feb 16, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	2,426,884
Feb 13, 2026	0.45	0.46	0.43	0.45	0.45	-0.66%	2,186,939
Feb 12, 2026	0.46	0.47	0.45	0.46	0.46	-1.51%	1,886,553
Feb 11, 2026	0.46	0.47	0.44	0.46	0.46	1.09%	2,574,482
Feb 10, 2026	0.46	0.46	0.44	0.46	0.46	0.88%	1,557,468
Feb 9, 2026	0.48	0.48	0.45	0.45	0.45	-1.30%	2,847,497
Feb 6, 2026	0.47	0.47	0.45	0.46	0.46	0.22%	2,359,909
Feb 5, 2026	0.47	0.47	0.45	0.46	0.46	-0.65%	4,768,769
Feb 4, 2026	0.46	0.47	0.44	0.46	0.46	0.43%	9,932,886
Feb 3, 2026	0.48	0.48	0.46	0.46	0.46	0.22%	6,771,478
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