Zenith Energy Ltd. ZENA
OSL · Norway · Energy Minerals
NOK 0.5200+0.01 (+1.76%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 0.52 | +1.76% | NOK 0.52 | NOK 0.52 | NOK 0.51 | 2.83M |
| 2026-09-30 | NOK 0.51 | +0.20% | NOK 0.52 | NOK 0.54 | NOK 0.50 | 7.02M |
| 2026-09-29 | NOK 0.51 | -1.16% | NOK 0.53 | NOK 0.53 | NOK 0.49 | 5.03M |
| 2026-09-28 | NOK 0.52 | +0.98% | NOK 0.51 | NOK 0.54 | NOK 0.50 |
| 3.28M |
| 2026-09-25 | NOK 0.51 | +3.23% | NOK 0.50 | NOK 0.52 | NOK 0.50 | 3.19M |
| 2026-09-24 | NOK 0.50 | -2.75% | NOK 0.50 | NOK 0.51 | NOK 0.46 | 4.77M |
| 2026-09-23 | NOK 0.51 | -0.20% | NOK 0.51 | NOK 0.52 | NOK 0.50 | 2.23M |
| 2026-09-22 | NOK 0.51 | -3.04% | NOK 0.52 | NOK 0.52 | NOK 0.50 | 4.31M |
| 2026-09-21 | NOK 0.53 | 0.00% | NOK 0.52 | NOK 0.53 | NOK 0.51 | 3.42M |
| 2026-09-18 | NOK 0.53 | +1.15% | NOK 0.52 | NOK 0.53 | NOK 0.51 | 3.07M |
| 2026-09-17 | NOK 0.52 | -3.35% | NOK 0.55 | NOK 0.57 | NOK 0.51 | 5.38M |
| 2026-09-16 | NOK 0.54 | +4.26% | NOK 0.53 | NOK 0.54 | NOK 0.52 | 5.12M |
| 2026-09-15 | NOK 0.52 | -7.36% | NOK 0.57 | NOK 0.57 | NOK 0.51 | 9.40M |
| 2026-09-14 | NOK 0.56 | +1.09% | NOK 0.55 | NOK 0.57 | NOK 0.53 | 2.50M |
| 2026-09-11 | NOK 0.55 | 0.00% | NOK 0.56 | NOK 0.56 | NOK 0.53 | 3.40M |
| 2026-09-10 | NOK 0.55 | -3.33% | NOK 0.57 | NOK 0.58 | NOK 0.54 | 3.10M |
| 2026-09-09 | NOK 0.57 | +5.95% | NOK 0.55 | NOK 0.59 | NOK 0.55 | 9.18M |
| 2026-09-08 | NOK 0.54 | -11.51% | NOK 0.60 | NOK 0.61 | NOK 0.53 | 14.81M |
| 2026-09-07 | NOK 0.61 | -2.72% | NOK 0.62 | NOK 0.63 | NOK 0.59 | 3.62M |
| 2026-09-04 | NOK 0.63 | +1.96% | NOK 0.62 | NOK 0.63 | NOK 0.61 | 3.92M |
| 2026-09-03 | NOK 0.61 | +0.49% | NOK 0.61 | NOK 0.62 | NOK 0.60 | 3.63M |
| 2026-09-02 | NOK 0.61 | -2.40% | NOK 0.62 | NOK 0.63 | NOK 0.60 | 6.08M |
| 2026-09-01 | NOK 0.63 | -5.59% | NOK 0.65 | NOK 0.66 | NOK 0.61 | 9.33M |
| 2026-08-31 | NOK 0.66 | +0.30% | NOK 0.66 | NOK 0.69 | NOK 0.65 | 6.88M |
| 2026-08-28 | NOK 0.66 | -2.51% | NOK 0.68 | NOK 0.69 | NOK 0.64 | 8.11M |
| 2026-08-27 | NOK 0.68 | -1.31% | NOK 0.70 | NOK 0.70 | NOK 0.67 | 9.40M |
| 2026-08-26 | NOK 0.69 | +7.36% | NOK 0.64 | NOK 0.71 | NOK 0.63 | 26.65M |
| 2026-08-25 | NOK 0.64 | +2.24% | NOK 0.64 | NOK 0.68 | NOK 0.62 | 20.05M |
| 2026-08-24 | NOK 0.63 | +2.80% | NOK 0.61 | NOK 0.63 | NOK 0.60 | 10.69M |
| 2026-08-21 | NOK 0.61 | -0.33% | NOK 0.61 | NOK 0.63 | NOK 0.56 | 8.62M |
| 2026-08-20 | NOK 0.61 | -4.09% | NOK 0.64 | NOK 0.64 | NOK 0.60 | 8.42M |
| 2026-08-19 | NOK 0.64 | +7.80% | NOK 0.59 | NOK 0.64 | NOK 0.59 | 20.01M |
| 2026-08-18 | NOK 0.59 | -7.09% | NOK 0.63 | NOK 0.64 | NOK 0.58 | 19.17M |
| 2026-08-17 | NOK 0.63 | +23.06% | NOK 0.56 | NOK 0.68 | NOK 0.56 | 46.64M |
| 2026-08-14 | NOK 0.52 | +0.39% | NOK 0.52 | NOK 0.52 | NOK 0.51 | 3.12M |
| 2026-08-13 | NOK 0.51 | -0.39% | NOK 0.52 | NOK 0.52 | NOK 0.50 | 1.91M |
| 2026-08-12 | NOK 0.52 | +1.57% | NOK 0.51 | NOK 0.52 | NOK 0.51 | 2.20M |
| 2026-08-11 | NOK 0.51 | 0.00% | NOK 0.51 | NOK 0.51 | NOK 0.50 | 1.44M |
| 2026-08-10 | NOK 0.51 | -1.36% | NOK 0.52 | NOK 0.53 | NOK 0.49 | 2.64M |
| 2026-08-07 | NOK 0.51 | +1.58% | NOK 0.52 | NOK 0.52 | NOK 0.50 | 2.21M |
| 2026-08-06 | NOK 0.51 | +0.20% | NOK 0.51 | NOK 0.51 | NOK 0.50 | 3.26M |
| 2026-08-05 | NOK 0.51 | -0.59% | NOK 0.51 | NOK 0.53 | NOK 0.49 | 2.71M |
| 2026-08-04 | NOK 0.51 | -2.12% | NOK 0.54 | NOK 0.54 | NOK 0.51 | 2.97M |
| 2026-08-03 | NOK 0.52 | +0.97% | NOK 0.51 | NOK 0.54 | NOK 0.51 | 3.34M |
| 2026-07-31 | NOK 0.51 | -2.09% | NOK 0.51 | NOK 0.53 | NOK 0.51 | 1.92M |
| 2026-07-30 | NOK 0.53 | +0.57% | NOK 0.52 | NOK 0.54 | NOK 0.52 | 3.06M |
| 2026-07-29 | NOK 0.52 | -2.43% | NOK 0.53 | NOK 0.54 | NOK 0.51 | 3.31M |
| 2026-07-28 | NOK 0.54 | -1.29% | NOK 0.55 | NOK 0.55 | NOK 0.53 | 3.14M |
| 2026-07-27 | NOK 0.54 | -5.57% | NOK 0.58 | NOK 0.58 | NOK 0.54 | 4.24M |
| 2026-07-24 | NOK 0.57 | +1.95% | NOK 0.57 | NOK 0.57 | NOK 0.56 | 2.71M |
| 2026-07-23 | NOK 0.56 | +5.22% | NOK 0.55 | NOK 0.57 | NOK 0.54 | 2.36M |
| 2026-07-22 | NOK 0.54 | +2.68% | NOK 0.55 | NOK 0.55 | NOK 0.52 | 4.63M |
| 2026-07-21 | NOK 0.52 | -5.43% | NOK 0.54 | NOK 0.55 | NOK 0.52 | 7.78M |
| 2026-07-20 | NOK 0.55 | -4.17% | NOK 0.58 | NOK 0.59 | NOK 0.55 | 3.28M |
| 2026-07-17 | NOK 0.58 | -4.64% | NOK 0.60 | NOK 0.60 | NOK 0.58 | 2.41M |
| 2026-07-16 | NOK 0.60 | -1.79% | NOK 0.63 | NOK 0.63 | NOK 0.59 | 2.26M |
| 2026-07-15 | NOK 0.62 | +1.15% | NOK 0.62 | NOK 0.63 | NOK 0.60 | 4.90M |
| 2026-07-14 | NOK 0.61 | -5.00% | NOK 0.67 | NOK 0.67 | NOK 0.61 | 3.07M |
| 2026-07-13 | NOK 0.64 | +13.68% | NOK 0.60 | NOK 0.65 | NOK 0.59 | 8.76M |
| 2026-07-10 | NOK 0.56 | -3.43% | NOK 0.59 | NOK 0.62 | NOK 0.55 | 3.95M |
| 2026-07-09 | NOK 0.58 | -1.02% | NOK 0.64 | NOK 0.68 | NOK 0.58 | 7.74M |
| 2026-07-08 | NOK 0.59 | -0.34% | NOK 0.61 | NOK 0.61 | NOK 0.55 | 3.67M |
| 2026-07-07 | NOK 0.59 | +0.17% | NOK 0.58 | NOK 0.61 | NOK 0.58 | 3.15M |
| 2026-07-06 | NOK 0.59 | -5.45% | NOK 0.62 | NOK 0.63 | NOK 0.59 | 3.96M |
| 2026-07-03 | NOK 0.62 | +0.81% | NOK 0.61 | NOK 0.63 | NOK 0.61 | 1.98M |
| 2026-07-02 | NOK 0.62 | +0.16% | NOK 0.62 | NOK 0.64 | NOK 0.62 | 2.28M |
| 2026-07-01 | NOK 0.62 | +1.31% | NOK 0.62 | NOK 0.63 | NOK 0.61 | 1.78M |
| 2026-06-30 | NOK 0.61 | -6.15% | NOK 0.68 | NOK 0.68 | NOK 0.61 | 5.90M |
| 2026-06-29 | NOK 0.65 | +13.44% | NOK 0.63 | NOK 0.69 | NOK 0.62 | 11.45M |
| 2026-06-26 | NOK 0.57 | -7.28% | NOK 0.62 | NOK 0.62 | NOK 0.56 | 7.87M |
| 2026-06-25 | NOK 0.62 | +0.98% | NOK 0.62 | NOK 0.62 | NOK 0.61 | 1.61M |
| 2026-06-24 | NOK 0.61 | -3.32% | NOK 0.63 | NOK 0.63 | NOK 0.61 | 2.52M |
| 2026-06-23 | NOK 0.63 | +2.10% | NOK 0.62 | NOK 0.64 | NOK 0.60 | 2.60M |
| 2026-06-22 | NOK 0.62 | -3.43% | NOK 0.65 | NOK 0.66 | NOK 0.61 | 3.04M |
| 2026-06-19 | NOK 0.64 | +1.26% | NOK 0.61 | NOK 0.66 | NOK 0.60 | 4.23M |
| 2026-06-18 | NOK 0.63 | -4.80% | NOK 0.69 | NOK 0.69 | NOK 0.61 | 3.82M |
| 2026-06-17 | NOK 0.67 | -4.45% | NOK 0.70 | NOK 0.70 | NOK 0.65 | 2.74M |
| 2026-06-16 | NOK 0.70 | +2.20% | NOK 0.69 | NOK 0.71 | NOK 0.68 | 3.79M |
| 2026-06-15 | NOK 0.68 | +3.02% | NOK 0.66 | NOK 0.70 | NOK 0.62 | 4.86M |
| 2026-06-12 | NOK 0.66 | +2.80% | NOK 0.66 | NOK 0.71 | NOK 0.65 | 7.70M |
| 2026-06-11 | NOK 0.64 | -0.92% | NOK 0.67 | NOK 0.67 | NOK 0.63 | 1.52M |
| 2026-06-10 | NOK 0.65 | +0.78% | NOK 0.64 | NOK 0.68 | NOK 0.64 | 4.86M |
| 2026-06-09 | NOK 0.64 | +0.62% | NOK 0.64 | NOK 0.66 | NOK 0.61 | 2.30M |
| 2026-06-08 | NOK 0.64 | -1.38% | NOK 0.65 | NOK 0.69 | NOK 0.63 | 4.06M |
| 2026-06-05 | NOK 0.65 | +4.00% | NOK 0.66 | NOK 0.66 | NOK 0.62 | 2.47M |
| 2026-06-04 | NOK 0.63 | -0.79% | NOK 0.61 | NOK 0.64 | NOK 0.61 | 3.37M |
| 2026-06-03 | NOK 0.63 | -3.08% | NOK 0.67 | NOK 0.69 | NOK 0.62 | 2.96M |
| 2026-06-02 | NOK 0.65 | -1.52% | NOK 0.65 | NOK 0.69 | NOK 0.61 | 4.83M |
| 2026-06-01 | NOK 0.66 | -6.65% | NOK 0.70 | NOK 0.70 | NOK 0.65 | 5.50M |
| 2026-05-29 | NOK 0.71 | -1.81% | NOK 0.71 | NOK 0.73 | NOK 0.69 | 3.59M |