Zenith Energy Ltd. (ZENAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0070 (-4.46%)
At close: May 19, 2025
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,730 |
| May 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 106,745 |
| May 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -53.48% | 179,760 |
| May 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 544.08% | 1,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -34.50% | 100 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.33% | 1,515 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 37,150 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 54.84% | 41,250 |
| Feb 4, 2025 | 0.15 | 0.15 | 0.08 | 0.08 | 0.08 | -48.33% | 1,765 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -33.33% | 30,444 |
| Jan 30, 2025 | 0.15 | 0.23 | 0.10 | 0.23 | 0.23 | 177.78% | 141,000 |
| Jan 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 1,060 |
| Jan 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,000 |
| Jan 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.58% | 28,135 |
| Jan 13, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 115.00% | 40,500 |
| Jan 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 354.55% | 50,000 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -72.50% | 40,000 |