Zoltav Resources Inc (DI) (ZOL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoltav Resources Inc (DI)

Date Open High Low Close* Volume
14/02/2022 15.00p 15.00p 5.00p 10.50p 8000
11/02/2022 17.50p 17.50p 5.00p 15.00p 7496
10/02/2022 17.50p 17.50p 15.00p 17.50p 800
09/02/2022 17.50p 17.50p 17.50p 17.50p 0
08/02/2022 17.50p 17.50p 17.50p 17.50p 0
07/02/2022 17.50p 17.50p 17.50p 17.50p 0
04/02/2022 17.50p 17.50p 17.50p 17.50p 0
03/02/2022 19.50p 19.50p 17.00p 17.50p 1125
02/02/2022 19.50p 21.00p 19.50p 19.50p 0
01/02/2022 21.00p 22.00p 20.00p 21.00p 30229
31/01/2022 25.00p 25.00p 20.00p 22.50p 52950
28/01/2022 22.50p 25.00p 22.50p 25.00p 0
27/01/2022 22.50p 22.50p 22.50p 22.50p 0
26/01/2022 22.50p 22.50p 22.50p 22.50p 0
25/01/2022 22.50p 22.50p 20.00p 22.50p 143
24/01/2022 22.50p 22.50p 22.50p 22.50p 0
21/01/2022 22.50p 22.50p 20.55p 22.50p 24331
20/01/2022 22.50p 22.50p 22.50p 22.50p 0
19/01/2022 22.50p 22.50p 20.50p 22.50p 3000
18/01/2022 22.50p 22.50p 22.50p 22.50p 0
17/01/2022 22.50p 22.50p 22.50p 22.50p 0
14/01/2022 22.50p 22.50p 21.11p 22.50p 261
13/01/2022 22.50p 22.50p 22.50p 22.50p 0
12/01/2022 22.50p 22.50p 22.50p 22.50p 0
10/01/2022 22.50p 22.50p 20.50p 22.50p 1878
07/01/2022 22.50p 22.50p 22.50p 22.50p 0
06/01/2022 22.50p 22.50p 20.50p 22.50p 300
05/01/2022 22.50p 22.50p 22.50p 22.50p 0
04/01/2022 22.50p 22.50p 22.50p 22.50p 0
03/01/2022 22.50p 24.50p 22.50p 22.50p 100
31/12/2021 22.50p 24.50p 22.50p 22.50p 100
30/12/2021 22.50p 22.50p 20.50p 22.50p 30
29/12/2021 22.50p 22.50p 22.50p 22.50p 0
28/12/2021 22.50p 22.50p 22.50p 22.50p 0
27/12/2021 22.50p 22.50p 22.50p 22.50p 0
24/12/2021 22.50p 22.50p 22.50p 22.50p 0
23/12/2021 22.50p 22.50p 20.50p 22.50p 20000
22/12/2021 22.50p 22.50p 22.50p 22.50p 0
21/12/2021 22.50p 22.50p 20.15p 22.50p 3373
20/12/2021 22.50p 24.50p 22.50p 22.50p 14540
17/12/2021 22.50p 22.50p 22.50p 22.50p 1333
16/12/2021 22.50p 22.50p 22.50p 22.50p 0
15/12/2021 22.50p 23.22p 22.50p 22.50p 8
14/12/2021 22.50p 22.50p 22.50p 22.50p 0
13/12/2021 22.50p 22.50p 22.50p 22.50p 0
10/12/2021 22.50p 22.50p 22.50p 22.50p 0
09/12/2021 22.50p 22.50p 22.50p 22.50p 0
08/12/2021 22.50p 22.50p 22.50p 22.50p 0
07/12/2021 22.50p 22.50p 22.50p 22.50p 0
06/12/2021 22.50p 22.50p 22.50p 22.50p 0
03/12/2021 22.50p 22.50p 20.00p 22.50p 696
02/12/2021 22.50p 22.50p 22.50p 22.50p 0
01/12/2021 22.50p 22.50p 22.50p 22.50p 0
30/11/2021 22.50p 22.50p 22.50p 22.50p 0
29/11/2021 22.50p 22.50p 22.50p 22.50p 0
26/11/2021 22.50p 22.50p 20.00p 22.50p 985
25/11/2021 22.50p 22.50p 20.15p 22.50p 21
24/11/2021 22.50p 22.50p 22.50p 22.50p 0
23/11/2021 22.50p 22.50p 22.50p 22.50p 0
22/11/2021 22.50p 22.50p 22.50p 22.50p 0
19/11/2021 22.50p 23.22p 22.50p 22.50p 21
18/11/2021 22.50p 23.00p 22.50p 22.50p 2156
17/11/2021 22.50p 22.50p 22.50p 22.50p 0
16/11/2021 22.50p 22.50p 19.59p 22.50p 11628
15/11/2021 22.50p 23.22p 20.00p 22.50p 7136
12/11/2021 22.50p 23.54p 22.50p 22.50p 2107
11/11/2021 22.50p 24.32p 20.15p 22.50p 8122
10/11/2021 22.50p 22.50p 21.11p 22.50p 10000
09/11/2021 25.00p 25.00p 21.00p 22.50p 32881
08/11/2021 20.00p 25.00p 16.00p 25.00p 23364
05/11/2021 27.50p 27.50p 27.50p 27.50p 0
04/11/2021 27.50p 27.50p 27.50p 27.50p 0
03/11/2021 27.50p 27.50p 27.50p 27.50p 0
02/11/2021 27.50p 27.50p 27.50p 27.50p 0
01/11/2021 27.50p 27.50p 27.50p 27.50p 0
29/10/2021 27.50p 31.50p 27.50p 27.50p 1221
28/10/2021 27.50p 27.50p 27.50p 27.50p 0
27/10/2021 27.50p 27.50p 27.50p 27.50p 0
26/10/2021 27.50p 32.00p 27.50p 27.50p 334
25/10/2021 29.00p 30.00p 27.50p 27.50p 0
22/10/2021 26.50p 33.00p 26.44p 30.00p 50995
21/10/2021 26.50p 30.00p 24.57p 26.00p 1283
20/10/2021 26.50p 26.50p 23.25p 26.50p 14000
19/10/2021 26.50p 26.50p 26.50p 26.50p 0
18/10/2021 27.50p 27.50p 23.55p 26.50p 24041
15/10/2021 24.50p 30.00p 24.50p 27.50p 15000
14/10/2021 26.00p 29.00p 23.50p 24.50p 23844
13/10/2021 26.00p 26.00p 26.00p 26.00p 0
12/10/2021 26.00p 26.00p 26.00p 26.00p 243
11/10/2021 27.00p 27.00p 21.30p 26.20p 36566
08/10/2021 27.00p 27.00p 27.00p 27.00p 0
07/10/2021 27.00p 27.07p 27.00p 27.00p 3634
06/10/2021 27.00p 27.77p 25.57p 27.00p 2737
05/10/2021 27.00p 27.99p 25.57p 27.00p 4143
04/10/2021 34.00p 35.00p 23.55p 27.00p 18020
01/10/2021 34.00p 34.00p 32.12p 34.00p 1530
30/09/2021 27.50p 36.00p 27.50p 34.00p 39277
29/09/2021 42.00p 42.00p 42.00p 42.00p 0
28/09/2021 41.00p 43.00p 41.00p 42.00p 21637
27/09/2021 41.00p 42.00p 41.00p 41.00p 10000
24/09/2021 41.00p 41.00p 41.00p 41.00p 0
23/09/2021 41.00p 42.00p 41.00p 41.00p 1300
22/09/2021 41.00p 41.70p 40.00p 41.00p 11828
21/09/2021 42.00p 42.00p 41.00p 41.00p 18395
20/09/2021 41.50p 43.00p 41.00p 42.00p 24323
17/09/2021 42.00p 43.00p 40.00p 43.00p 30779
16/09/2021 42.00p 43.40p 40.40p 42.00p 5743
15/09/2021 43.00p 44.00p 43.00p 44.00p 3108
14/09/2021 43.00p 43.00p 41.00p 43.00p 2000
13/09/2021 43.00p 43.00p 41.12p 43.00p 261
10/09/2021 43.00p 43.00p 43.00p 43.00p 0
09/09/2021 43.00p 43.00p 43.00p 43.00p 0
08/09/2021 43.00p 43.00p 42.00p 43.00p 575
07/09/2021 43.00p 43.00p 43.00p 43.00p 0
06/09/2021 43.00p 43.00p 43.00p 43.00p 0
03/09/2021 43.00p 45.00p 41.26p 43.00p 17544
02/09/2021 43.00p 44.20p 43.00p 44.20p 1103
01/09/2021 42.00p 44.00p 41.00p 43.00p 24068
31/08/2021 42.00p 42.00p 40.00p 42.00p 2003
30/08/2021 44.00p 44.00p 40.00p 42.00p 10000
27/08/2021 44.00p 44.00p 40.00p 42.00p 10000
26/08/2021 44.00p 44.00p 44.00p 44.00p 29
25/08/2021 44.00p 44.00p 44.00p 44.00p 0
24/08/2021 44.00p 44.00p 44.00p 44.00p 0
23/08/2021 45.00p 45.00p 42.00p 44.00p 18000
20/08/2021 45.00p 45.00p 44.00p 45.00p 1215
19/08/2021 45.00p 45.00p 45.00p 45.00p 0
18/08/2021 45.00p 45.00p 44.90p 45.00p 29
17/08/2021 45.50p 45.50p 44.00p 45.00p 4503
16/08/2021 45.50p 45.50p 45.50p 45.50p 0
13/08/2021 47.00p 48.00p 43.00p 45.50p 40019
12/08/2021 47.00p 47.00p 47.00p 47.00p 0
11/08/2021 47.00p 47.00p 45.12p 47.00p 315
10/08/2021 47.00p 47.00p 47.00p 47.00p 0
09/08/2021 47.00p 47.00p 47.00p 47.00p 0
06/08/2021 47.50p 47.50p 45.10p 47.00p 13538
05/08/2021 47.50p 47.50p 47.50p 47.50p 0
04/08/2021 47.50p 47.50p 47.50p 47.50p 0
03/08/2021 47.50p 47.50p 47.50p 47.50p 0
02/08/2021 47.50p 47.50p 47.50p 47.50p 0
30/07/2021 46.00p 47.50p 46.00p 47.50p 12500
29/07/2021 43.50p 47.00p 43.50p 46.00p 7059
28/07/2021 45.50p 45.50p 41.00p 43.50p 87125
27/07/2021 46.00p 46.00p 45.50p 45.50p 0
26/07/2021 49.00p 49.00p 46.00p 46.00p 40000
23/07/2021 49.00p 49.00p 49.00p 49.00p 0
22/07/2021 47.00p 50.00p 47.00p 49.00p 38810
21/07/2021 47.00p 48.00p 47.00p 47.00p 41000
20/07/2021 45.00p 48.00p 45.00p 47.00p 97113
19/07/2021 45.00p 45.00p 45.00p 45.00p 0
16/07/2021 43.50p 48.00p 43.50p 45.00p 102500
15/07/2021 43.00p 44.00p 42.00p 42.00p 15883
14/07/2021 46.00p 46.00p 43.00p 43.00p 7861
13/07/2021 46.00p 46.00p 45.52p 46.00p 8335
12/07/2021 44.00p 47.00p 44.00p 46.00p 42250
09/07/2021 42.00p 44.00p 42.00p 44.00p 95000
08/07/2021 46.50p 47.85p 42.00p 42.00p 51307
07/07/2021 43.50p 48.00p 43.22p 46.50p 87806
06/07/2021 38.00p 44.00p 38.00p 43.50p 69881
05/07/2021 35.50p 39.00p 35.50p 38.00p 33394
02/07/2021 33.50p 37.00p 33.33p 35.50p 47208
01/07/2021 32.50p 34.00p 32.50p 33.50p 38854
30/06/2021 28.00p 33.74p 28.00p 32.50p 81816
29/06/2021 28.50p 28.50p 27.00p 28.00p 1000
28/06/2021 28.50p 28.50p 27.00p 28.50p 10000
25/06/2021 28.50p 28.90p 28.50p 28.50p 1397
24/06/2021 28.50p 28.50p 28.50p 28.50p 0
23/06/2021 28.50p 28.50p 28.50p 28.50p 0
22/06/2021 28.50p 30.00p 28.50p 28.50p 15
21/06/2021 30.50p 30.50p 27.00p 28.50p 16020
18/06/2021 30.50p 30.50p 30.50p 30.50p 0
17/06/2021 30.50p 30.50p 30.50p 30.50p 0
16/06/2021 29.50p 30.50p 29.50p 30.50p 19000
15/06/2021 25.00p 29.85p 25.00p 29.50p 75730
14/06/2021 25.50p 25.70p 25.00p 25.00p 12490
11/06/2021 25.50p 26.00p 25.30p 25.50p 1011
10/06/2021 25.00p 26.00p 25.00p 25.50p 68901
09/06/2021 22.50p 25.00p 22.50p 25.00p 143711
08/06/2021 25.50p 25.50p 22.15p 22.50p 113232
07/06/2021 26.00p 26.00p 25.00p 25.50p 600
04/06/2021 26.00p 26.14p 26.00p 26.00p 10000
03/06/2021 26.00p 26.00p 26.00p 26.00p 0
02/06/2021 26.00p 26.00p 26.00p 26.00p 0
01/06/2021 26.00p 26.00p 25.05p 26.00p 7695
31/05/2021 25.00p 26.24p 25.00p 26.00p 65150
28/05/2021 25.00p 26.24p 25.00p 26.00p 65150
27/05/2021 25.50p 25.50p 24.70p 25.00p 22500
26/05/2021 25.50p 25.50p 25.50p 25.50p 0
25/05/2021 27.50p 27.50p 24.55p 25.50p 50000
24/05/2021 27.50p 27.50p 27.50p 27.50p 0
21/05/2021 26.50p 27.50p 24.25p 27.50p 302619
20/05/2021 27.50p 27.50p 25.00p 26.50p 82607
19/05/2021 28.50p 28.50p 27.00p 27.50p 16005
18/05/2021 28.50p 28.50p 28.50p 28.50p 0
17/05/2021 28.50p 28.50p 28.50p 28.50p 0
14/05/2021 28.50p 28.50p 28.00p 28.50p 2294
13/05/2021 28.50p 29.00p 28.50p 28.50p 18
12/05/2021 28.50p 28.50p 27.10p 28.50p 40000
11/05/2021 28.50p 28.50p 28.50p 28.50p 0
10/05/2021 28.50p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits