Zenith Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	0.57	0.59	0.54	0.55	0.55	-0.72%	7,713,785
Jul 24, 2025	0.58	0.58	0.54	0.56	0.56	-3.79%	8,469,592
Jul 23, 2025	0.65	0.65	0.56	0.58	0.58	-9.09%	16,965,176
Jul 22, 2025	0.66	0.70	0.61	0.64	0.64	0.95%	21,608,174
Jul 21, 2025	0.53	0.65	0.50	0.63	0.63	27.94%	35,159,316
Jul 18, 2025	0.57	0.57	0.46	0.49	0.49	-11.79%	40,793,521
Jul 17, 2025	0.60	0.67	0.52	0.56	0.56	-71.86%	76,393,744
Jul 16, 2025	2.09	2.15	1.99	1.99	1.99	-3.40%	2,463,312
Jul 15, 2025	2.05	2.10	2.01	2.06	2.06	0.49%	1,515,200
Jul 14, 2025	2.18	2.18	2.04	2.05	2.05	-5.53%	2,705,542
Jul 11, 2025	2.24	2.24	2.13	2.17	2.17	-2.25%	2,971,283
Jul 10, 2025	2.29	2.29	2.18	2.22	2.22	-0.45%	2,456,400
Jul 9, 2025	2.29	2.32	2.20	2.23	2.23	-0.89%	2,408,347
Jul 8, 2025	2.29	2.29	2.17	2.25	2.25	-0.88%	2,786,270
Jul 7, 2025	2.38	2.38	2.20	2.27	2.27	-4.62%	5,478,312