Zenith Capital Corp. (ZHCLF)
OTCMKTS · Delayed Price · Currency is USD
0.1300
0.00 (0.00%)
Mar 25, 2026, 9:30 AM EST
Zenith Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 94,906 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 6,300 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 850 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 200 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -33.33% | 8,615 |
| Mar 12, 2026 | 0.10 | 0.15 | 0.05 | 0.15 | 0.15 | 50.00% | 8,328 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | - | 68,482 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 9,934 |
| Mar 9, 2026 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | - | 40,100 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.33% | 2,000 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.05 | 0.12 | 0.12 | -20.00% | 174,350 |
| Mar 2, 2026 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | 50.00% | 131,800 |
| Feb 20, 2026 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 100.00% | 8,850 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.05 | 0.05 | 0.05 | - | 2,668 |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,400 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -58.33% | 11,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 10,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 160.00% | 8,249 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 270 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,200 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 345 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Jan 29, 2026 | 0.01 | 0.10 | 0.01 | 0.10 | 0.10 | 33.00% | 4,000 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.75% | 210 |
| Jan 23, 2026 | 0.06 | 0.12 | 0.06 | 0.12 | 0.12 | 20.00% | 3,484 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 2,000 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 700 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.05 | 0.05 | 0.05 | -50.00% | 22,749 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 5,900 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 33,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 1,249 |
| Jan 6, 2026 | 0.05 | 0.14 | 0.05 | 0.14 | 0.14 | - | 1,500 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 40.00% | 5,000 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 566.67% | 5,700 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -78.57% | 9,850 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 55.56% | 6,000 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.00% | 1,000 |
| Dec 19, 2025 | 0.00 | 0.07 | 0.00 | 0.00 | 0.00 | -99.57% | 6,100 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 1,500 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 2,106 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 8,646 |
| Dec 12, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | - | 85,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,900 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 1,100 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 1,066 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 6,000 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 200 |