Zenith Energy Ltd. (OSL:ZENA)
Norway
· Delayed Price · Currency is NOK 0.943
+0.073 (8.39%)
Apr 29, 2026, 9:45 AM CET
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.86 | 0.89 | 0.84 | 0.87 | 0.87 | -3.33% | 7,117,025 |
| Apr 27, 2026 | 0.97 | 0.97 | 0.81 | 0.90 | 0.90 | -3.02% | 20,527,000 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -5.11% | 7,403,472 |
| Apr 23, 2026 | 0.98 | 1.02 | 0.87 | 0.98 | 0.98 | -0.31% | 13,569,730 |
| Apr 22, 2026 | 1.02 | 1.03 | 0.94 | 0.98 | 0.98 | -3.82% | 8,938,378 |
| Apr 21, 2026 | 1.16 | 1.16 | 0.99 | 1.02 | 1.02 | -9.73% | 15,560,600 |
| Apr 20, 2026 | 1.13 | 1.22 | 1.11 | 1.13 | 1.13 | 6.60% | 25,503,210 |
| Apr 17, 2026 | 1.06 | 1.10 | 0.96 | 1.06 | 1.06 | 0.57% | 18,977,730 |
| Apr 16, 2026 | 1.13 | 1.16 | 1.03 | 1.05 | 1.05 | -5.72% | 16,535,160 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | 1.12 | -10.42% | 18,323,890 |
| Apr 14, 2026 | 1.27 | 1.33 | 1.17 | 1.25 | 1.25 | 12.03% | 36,312,965 |
| Apr 13, 2026 | 1.25 | 1.29 | 1.04 | 1.11 | 1.11 | -7.17% | 20,037,310 |
| Apr 10, 2026 | 1.28 | 1.34 | 1.16 | 1.20 | 1.20 | -4.00% | 25,279,510 |
| Apr 9, 2026 | 1.09 | 1.28 | 1.06 | 1.25 | 1.25 | 22.07% | 38,320,880 |
| Apr 8, 2026 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | -0.39% | 14,539,870 |
| Apr 7, 2026 | 0.95 | 1.10 | 0.95 | 1.03 | 1.03 | 8.21% | 23,500,220 |
| Apr 1, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 7,478,695 |
| Mar 31, 2026 | 0.97 | 1.03 | 0.94 | 0.96 | 0.96 | 5.49% | 28,213,626 |
| Mar 30, 2026 | 0.85 | 0.96 | 0.83 | 0.91 | 0.91 | 7.06% | 16,784,070 |
| Mar 27, 2026 | 0.83 | 0.87 | 0.79 | 0.85 | 0.85 | 1.19% | 6,837,645 |
| Mar 26, 2026 | 0.81 | 0.87 | 0.78 | 0.84 | 0.84 | 2.44% | 7,434,540 |
| Mar 25, 2026 | 0.83 | 0.84 | 0.75 | 0.82 | 0.82 | -1.20% | 14,611,800 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.80 | 0.83 | 0.83 | -9.98% | 14,712,039 |
| Mar 23, 2026 | 0.99 | 1.02 | 0.88 | 0.92 | 0.92 | 0.44% | 27,648,780 |
| Mar 20, 2026 | 0.92 | 0.98 | 0.86 | 0.92 | 0.92 | 4.32% | 17,354,425 |
| Mar 19, 2026 | 1.00 | 1.04 | 0.84 | 0.88 | 0.88 | -10.20% | 33,445,420 |
| Mar 18, 2026 | 1.09 | 1.15 | 0.90 | 0.98 | 0.98 | -2.00% | 53,927,561 |
| Mar 17, 2026 | 0.88 | 1.07 | 0.87 | 1.00 | 1.00 | 17.65% | 57,113,600 |
| Mar 16, 2026 | 0.69 | 0.87 | 0.68 | 0.85 | 0.85 | 26.87% | 35,357,700 |
| Mar 13, 2026 | 0.70 | 0.74 | 0.63 | 0.67 | 0.67 | -2.62% | 17,206,870 |
| Mar 12, 2026 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -2.27% | 20,990,563 |
| Mar 11, 2026 | 0.71 | 0.77 | 0.67 | 0.70 | 0.70 | 8.31% | 50,204,530 |
| Mar 10, 2026 | 0.58 | 0.66 | 0.57 | 0.65 | 0.65 | 14.84% | 35,475,530 |
| Mar 9, 2026 | 0.52 | 0.59 | 0.50 | 0.57 | 0.57 | 15.51% | 21,734,510 |
| Mar 6, 2026 | 0.47 | 0.50 | 0.44 | 0.49 | 0.49 | 6.99% | 11,285,920 |
| Mar 5, 2026 | 0.45 | 0.52 | 0.44 | 0.46 | 0.46 | 5.53% | 26,613,670 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -7.26% | 13,430,659 |
| Mar 3, 2026 | 0.42 | 0.52 | 0.41 | 0.47 | 0.47 | 9.86% | 29,068,950 |
| Mar 2, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 0.24% | 2,441,461 |
| Feb 27, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.70% | 2,432,693 |
| Feb 26, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.42% | 3,564,717 |
| Feb 25, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.24% | 1,762,341 |
| Feb 24, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.55% | 3,747,017 |
| Feb 23, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.46% | 3,947,218 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.69% | 3,386,522 |
| Feb 19, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.58% | 3,381,537 |
| Feb 18, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 1.37% | 1,040,666 |
| Feb 17, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -2.45% | 3,357,199 |
| Feb 16, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.88% | 2,426,884 |
| Feb 13, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -0.66% | 2,186,939 |
| Feb 12, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.51% | 1,886,553 |
| Feb 11, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.09% | 2,574,482 |
| Feb 10, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.88% | 1,557,468 |
| Feb 9, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -1.30% | 2,847,497 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 0.22% | 2,359,909 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.65% | 4,768,769 |
| Feb 4, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.43% | 9,932,886 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | 0.22% | 6,771,478 |
| Feb 2, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.22% | 6,353,795 |
| Jan 30, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.50% | 3,677,203 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 2,801,959 |
| Jan 28, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.64% | 7,198,879 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | - | 4,398,667 |
| Jan 26, 2026 | 0.47 | 0.50 | 0.46 | 0.47 | 0.47 | 3.98% | 8,318,719 |
| Jan 23, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.80% | 1,019,369 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -1.11% | 2,010,553 |
| Jan 21, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.75% | 1,656,393 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.46% | 2,600,971 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -3.12% | 2,331,695 |
| Jan 16, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.05% | 2,523,876 |
| Jan 15, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 2,596,086 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -3.43% | 3,046,146 |
| Jan 13, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.30% | 861,104 |
| Jan 12, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.29% | 3,445,277 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.64% | 4,371,939 |
| Jan 8, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 6.59% | 7,738,945 |
| Jan 7, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.85% | 2,122,164 |
| Jan 6, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | - | 1,717,729 |
| Jan 5, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | - | 2,050,449 |
| Jan 2, 2026 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | 0.47% | 1,092,592 |
| Dec 30, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 3.12% | 6,861,877 |
| Dec 29, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -6.29% | 10,070,588 |
| Dec 23, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.84% | 1,501,069 |
| Dec 22, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | -1.08% | 4,992,358 |
| Dec 19, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.49% | 1,661,550 |
| Dec 18, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 0.43% | 2,938,976 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.47% | 1,577,341 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -3.46% | 4,611,550 |
| Dec 15, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -8.89% | 2,862,199 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 981,790 |
| Dec 11, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 2.27% | 2,261,431 |
| Dec 10, 2025 | 0.49 | 0.55 | 0.48 | 0.53 | 0.53 | 3.53% | 4,062,042 |
| Dec 9, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.62% | 1,759,954 |
| Dec 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -4.05% | 2,476,017 |
| Dec 5, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -0.38% | 1,880,471 |
| Dec 4, 2025 | 0.52 | 0.57 | 0.50 | 0.52 | 0.52 | 2.77% | 4,192,522 |
| Dec 3, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 4.76% | 1,361,270 |
| Dec 2, 2025 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | -1.43% | 1,713,569 |
| Dec 1, 2025 | 0.55 | 0.55 | 0.46 | 0.49 | 0.49 | -6.49% | 2,380,253 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,303,132 |