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