Skip to main content
Zenith Minerals Limited (ASX:ZNC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
+0.0010 (1.27%)
Mar 10, 2026, 10:09 AM AEST

Zenith Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-2.41%380,996
Mar 5, 20260.090.090.080.080.08-2.35%692,629
Mar 4, 20260.080.090.080.090.091.19%563,228
Mar 3, 20260.090.090.080.080.08-1.18%619,716
Mar 2, 20260.090.090.090.090.09-385,120
Feb 27, 20260.090.090.080.090.09-448,601
Feb 26, 20260.090.090.090.090.09-1.16%452,625
Feb 25, 20260.090.090.090.090.09-2.27%349,814
Feb 24, 20260.090.090.090.090.09-1,123,348
Feb 23, 20260.090.090.090.090.09-5.38%1,321,960
Feb 20, 20260.090.090.090.090.091.09%1,685,298
Feb 19, 20260.100.110.090.090.099.52%2,768,065
Feb 16, 20260.090.090.080.080.08-1.18%161,360
Feb 13, 20260.090.090.090.090.09-72,870
Feb 12, 20260.090.090.090.090.09-3.41%20,000
Feb 11, 20260.090.090.090.090.091.15%237,456
Feb 10, 20260.090.090.090.090.09-2.25%115,800
Feb 9, 20260.090.090.090.090.094.71%370,376
Feb 6, 20260.090.090.080.090.09-7.61%374,646
Feb 5, 20260.100.100.090.090.09-3.16%390,340
Feb 4, 20260.090.100.080.100.1013.10%831,327
Feb 3, 20260.090.090.080.080.08-1.18%301,814
Feb 2, 20260.090.090.080.090.09-8.60%206,838
Jan 30, 20260.090.100.090.090.09-1.06%976,395
Jan 29, 20260.080.090.080.090.0911.90%1,135,141
Jan 28, 20260.090.090.080.080.08-1.18%321,187
Jan 27, 20260.090.090.090.090.09-1.16%955,972
Jan 23, 20260.090.090.080.090.094.88%829,349
Jan 22, 20260.080.080.080.080.082.50%670,551
Jan 21, 20260.080.080.080.080.08-2.44%288,342
Jan 20, 20260.090.090.080.080.08-3.53%472,505
Jan 19, 20260.090.090.080.090.09-1.16%628,620
Jan 16, 20260.090.090.090.090.09-1.15%550,666
Jan 15, 20260.090.090.090.090.091.16%51,366
Jan 14, 20260.090.090.090.090.091.18%196,897
Jan 13, 20260.090.090.090.090.09-3.41%492,247
Jan 12, 20260.090.090.090.090.09-169,251
Jan 9, 20260.090.090.090.090.094.76%152,348
Jan 8, 20260.090.090.080.080.08-1.18%615,837
Jan 7, 20260.090.090.090.090.09-2.30%315,164
Jan 6, 20260.090.090.090.090.09-110,981
Jan 5, 20260.090.090.090.090.09-660,985
Jan 2, 20260.090.090.090.090.092.35%212,679
Dec 31, 20250.090.090.090.090.09-7.61%139,300
Dec 30, 20250.090.090.080.090.092.22%512,362
Dec 29, 20250.100.100.090.090.09-2.17%353,971
Dec 24, 20250.090.100.090.090.09-8.00%164,331
Dec 23, 20250.110.110.100.100.10-889,591
Dec 22, 20250.100.110.100.100.102.04%477,722
Dec 19, 20250.090.100.090.100.108.89%961,445
Dec 18, 20250.090.090.090.090.093.45%99,026
Dec 17, 20250.080.090.080.090.09-3.33%178,664
Dec 16, 20250.080.090.080.090.0913.92%898,484
Dec 15, 20250.100.100.080.080.08-10.23%1,006,604
Dec 12, 20250.100.100.090.090.09-6.38%683,975
Dec 11, 20250.090.090.090.090.093.30%37,901
Dec 10, 20250.090.090.090.090.09-2.15%20,321
Dec 9, 20250.090.100.090.090.09-1.06%285,685
Dec 8, 20250.100.100.090.090.091.08%68,106
Dec 5, 20250.100.100.090.090.09-2.11%410,659
Dec 4, 20250.090.100.090.100.10-5.00%373,712
Dec 3, 20250.100.100.100.100.10-587,189
Dec 2, 20250.110.120.100.100.10-9.09%924,685
Dec 1, 20250.120.120.110.110.11-4.35%435,195
Nov 28, 20250.100.130.100.120.1218.56%3,281,128
Nov 27, 20250.090.110.090.100.1018.29%3,135,809
Nov 24, 20250.090.090.080.080.08-6.82%330,736
Nov 21, 20250.080.090.080.090.091.73%216,844
Nov 20, 20250.090.090.090.090.09-0.57%94,595
Nov 19, 20250.090.090.090.090.09-36,226
Nov 18, 20250.090.090.090.090.09-4.40%208,185
Nov 17, 20250.090.090.090.090.097.06%245,658
Nov 14, 20250.080.090.080.090.092.41%184,608
Nov 13, 20250.080.080.080.080.08-23,772
Nov 12, 20250.080.090.080.080.08-3.49%274,301
Nov 11, 20250.090.090.080.090.09-208,558
Nov 10, 20250.080.090.080.090.09-162,271
Nov 7, 20250.090.090.080.090.091.18%82,054
Nov 6, 20250.090.090.080.090.09-6.59%53,629
Nov 5, 20250.090.090.090.090.09-2.15%198,071
Nov 4, 20250.100.100.090.090.09-3.13%177,041
Nov 3, 20250.100.100.090.100.103.23%116,234
Oct 31, 20250.090.100.090.090.09-1.06%219,270
Oct 30, 20250.090.090.090.090.09-295,340
Oct 29, 20250.090.090.090.090.093.30%354,805
Oct 28, 20250.090.100.080.090.092.25%457,698
Oct 27, 20250.100.100.090.090.09-6.32%389,539
Oct 24, 20250.110.110.100.100.10-5.00%1,102,764
Oct 23, 20250.090.100.080.100.1014.94%826,015
Oct 22, 20250.090.090.080.090.09-5.43%1,237,685
Oct 21, 20250.110.110.090.090.09-12.38%2,281,284
Oct 20, 20250.110.110.110.110.11-470,029
Oct 17, 20250.110.130.110.110.11-4.55%2,697,161
Oct 16, 20250.110.110.110.110.112.33%1,162,341
Oct 15, 20250.120.120.110.110.11-6.52%1,349,872
Oct 14, 20250.120.120.110.120.12-1,467,312
Oct 13, 20250.120.120.110.120.12-968,470
Oct 10, 20250.120.120.110.120.12-4.17%917,288
Oct 9, 20250.120.130.110.120.12-2,714,585
Oct 8, 20250.150.150.120.120.12-22.58%8,329,331