Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.52	0.54	0.52	0.54	0.54	4.74%	1,939,914
Jun 2, 2026	0.51	0.55	0.49	0.51	0.51	0.16%	3,465,625
Jun 1, 2026	0.50	0.51	0.48	0.51	0.51	5.42%	2,653,800
May 29, 2026	0.51	0.56	0.47	0.48	0.48	-3.83%	5,771,104
May 28, 2026	0.47	0.51	0.44	0.50	0.50	6.79%	5,613,983
May 27, 2026	0.54	0.55	0.47	0.47	0.47	-13.19%	10,554,123
May 26, 2026	0.59	0.60	0.52	0.54	0.54	-6.75%	7,817,327
May 22, 2026	0.57	0.63	0.57	0.58	0.58	1.58%	8,442,705
May 21, 2026	0.53	0.60	0.53	0.57	0.57	7.39%	10,471,360
May 20, 2026	0.45	0.54	0.45	0.53	0.53	17.74%	10,992,676
May 19, 2026	0.45	0.46	0.44	0.45	0.45	2.49%	2,579,847
May 18, 2026	0.44	0.45	0.44	0.44	0.44	0.82%	1,533,347
May 15, 2026	0.42	0.44	0.42	0.44	0.44	2.45%	2,702,869
May 14, 2026	0.44	0.44	0.41	0.43	0.43	-2.06%	4,360,941
May 13, 2026	0.43	0.45	0.43	0.44	0.44	2.32%	3,009,369
May 12, 2026	0.44	0.44	0.43	0.43	0.43	-0.70%	2,588,142
May 11, 2026	0.42	0.45	0.42	0.43	0.43	2.87%	12,727,258
May 8, 2026	0.41	0.42	0.40	0.42	0.42	-0.10%	6,133,793
May 7, 2026	0.42	0.42	0.41	0.42	0.42	0.55%	1,709,357
May 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.32%	1,606,768
May 5, 2026	0.40	0.42	0.40	0.42	0.42	5.04%	3,589,534
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-1.95%	2,031,707
May 1, 2026	0.40	0.41	0.39	0.41	0.41	0.98%	2,006,374
Apr 30, 2026	0.42	0.42	0.40	0.40	0.40	-4.37%	3,907,183
Apr 29, 2026	0.42	0.42	0.41	0.42	0.42	1.79%	7,542,579
Apr 28, 2026	0.42	0.42	0.40	0.41	0.41	-0.80%	3,505,796
Apr 27, 2026	0.40	0.42	0.39	0.42	0.42	4.48%	4,670,903
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	0.48%	1,656,178
Apr 23, 2026	0.39	0.40	0.39	0.40	0.40	1.62%	1,132,706
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	0.18%	1,731,768
Apr 21, 2026	0.39	0.40	0.38	0.39	0.39	1.51%	1,546,577
Apr 20, 2026	0.38	0.39	0.38	0.38	0.38	-0.47%	1,880,581
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	-0.52%	2,847,530
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	0.55%	2,196,000
Apr 15, 2026	0.39	0.39	0.38	0.38	0.38	-0.98%	1,677,459
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-0.03%	1,369,894
Apr 13, 2026	0.39	0.40	0.38	0.39	0.39	-1.19%	1,565,328
Apr 10, 2026	0.39	0.40	0.38	0.39	0.39	0.41%	1,626,514
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	0.49%	2,308,998
Apr 8, 2026	0.38	0.39	0.37	0.39	0.39	2.90%	3,397,785
Apr 7, 2026	0.38	0.38	0.36	0.38	0.38	0.02%	1,557,675
Apr 6, 2026	0.36	0.38	0.36	0.38	0.38	4.38%	1,428,535
Apr 2, 2026	0.35	0.37	0.35	0.36	0.36	3.16%	865,409
Apr 1, 2026	0.35	0.36	0.32	0.35	0.35	1.41%	2,617,784
Mar 31, 2026	0.35	0.35	0.32	0.35	0.35	-	2,796,934
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-1.85%	1,241,424
Mar 27, 2026	0.36	0.37	0.34	0.35	0.35	0.31%	1,461,733
Mar 26, 2026	0.35	0.37	0.33	0.35	0.35	1.42%	3,871,463
Mar 25, 2026	0.35	0.35	0.34	0.35	0.35	-4.77%	2,015,667
Mar 24, 2026	0.34	0.37	0.34	0.36	0.36	10.41%	3,784,717