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
07/05/2021 28.50p 28.51p 28.10p 28.50p 159208
06/05/2021 30.00p 30.00p 28.50p 28.50p 0
05/05/2021 28.50p 28.50p 28.50p 28.50p 0
04/05/2021 28.50p 28.50p 28.50p 28.50p 0
03/05/2021 28.50p 28.50p 28.50p 28.50p 0
30/04/2021 28.50p 28.50p 28.50p 28.50p 0
29/04/2021 29.50p 29.50p 28.49p 28.50p 29500
28/04/2021 29.50p 29.50p 29.00p 29.50p 13590
27/04/2021 29.50p 29.50p 29.50p 29.50p 0
26/04/2021 29.50p 29.50p 29.50p 29.50p 0
23/04/2021 29.50p 29.50p 29.50p 29.50p 0
22/04/2021 29.50p 29.50p 29.50p 29.50p 0
21/04/2021 28.50p 29.70p 27.10p 29.50p 72166
20/04/2021 29.50p 29.50p 28.50p 28.50p 12434
19/04/2021 29.50p 29.50p 29.50p 29.50p 0
16/04/2021 29.50p 29.50p 29.50p 29.50p 0
15/04/2021 29.50p 29.50p 29.50p 29.50p 0
14/04/2021 29.50p 29.90p 29.50p 29.50p 261
13/04/2021 29.50p 29.50p 29.50p 29.50p 6000
12/04/2021 29.50p 30.50p 29.50p 29.50p 0
09/04/2021 29.50p 29.50p 29.50p 29.50p 0
08/04/2021 29.50p 29.50p 29.50p 29.50p 0
07/04/2021 29.50p 29.50p 28.80p 29.50p 8375
06/04/2021 29.50p 29.50p 29.50p 29.50p 0
05/04/2021 29.50p 29.50p 29.50p 29.50p 0
02/04/2021 29.50p 29.50p 29.50p 29.50p 0
01/04/2021 29.50p 29.50p 29.50p 29.50p 0
31/03/2021 29.00p 29.50p 29.00p 29.50p 25000
30/03/2021 29.00p 29.50p 28.50p 29.00p 25000
29/03/2021 31.00p 31.00p 29.50p 29.50p 3670
26/03/2021 31.00p 31.00p 31.00p 31.00p 0
25/03/2021 31.00p 31.00p 31.00p 31.00p 0
24/03/2021 31.00p 31.00p 31.00p 31.00p 0
23/03/2021 31.00p 31.00p 31.00p 31.00p 0
22/03/2021 31.00p 31.00p 31.00p 31.00p 0
19/03/2021 31.00p 31.00p 31.00p 31.00p 0
18/03/2021 31.00p 31.00p 31.00p 31.00p 0
17/03/2021 31.00p 31.00p 31.00p 31.00p 0
16/03/2021 31.00p 31.00p 30.00p 31.00p 400
15/03/2021 31.00p 31.33p 30.06p 31.00p 2134
12/03/2021 31.50p 34.20p 31.00p 31.00p 0
11/03/2021 32.50p 34.20p 31.44p 34.20p 1581
10/03/2021 32.50p 32.50p 32.50p 32.50p 0
09/03/2021 33.00p 33.80p 31.00p 32.50p 10676
08/03/2021 31.50p 34.00p 31.50p 33.00p 29000
05/03/2021 31.00p 32.91p 31.00p 31.50p 17689
04/03/2021 31.00p 31.00p 31.00p 31.00p 0
03/03/2021 31.00p 31.00p 31.00p 31.00p 0
02/03/2021 31.00p 31.00p 31.00p 31.00p 0
01/03/2021 32.00p 32.00p 30.12p 31.00p 3830
26/02/2021 32.50p 32.50p 32.50p 32.50p 0
25/02/2021 32.50p 32.74p 32.50p 32.50p 5000
24/02/2021 32.50p 32.74p 32.50p 32.50p 1515
23/02/2021 33.00p 33.00p 32.50p 32.50p 5000
22/02/2021 33.00p 33.00p 33.00p 33.00p 0
19/02/2021 33.00p 33.00p 33.00p 33.00p 0
18/02/2021 34.50p 34.50p 33.00p 33.00p 5000
17/02/2021 34.50p 34.50p 34.50p 34.50p 0
16/02/2021 34.50p 34.50p 33.60p 34.50p 500
15/02/2021 34.50p 35.70p 34.50p 34.50p 15000
12/02/2021 34.50p 34.50p 34.50p 34.50p 1000
11/02/2021 34.50p 34.50p 34.50p 34.50p 8695
10/02/2021 34.50p 34.50p 34.50p 34.50p 1209
09/02/2021 35.00p 35.00p 34.50p 34.50p 0
08/02/2021 34.00p 35.00p 34.00p 35.00p 8949
05/02/2021 34.00p 34.80p 33.06p 34.00p 2104
04/02/2021 34.00p 34.00p 33.06p 34.00p 92
03/02/2021 34.00p 34.00p 34.00p 34.00p 0
02/02/2021 33.50p 34.50p 33.50p 34.00p 20000
01/02/2021 33.50p 33.50p 33.50p 33.50p 0
29/01/2021 33.50p 35.40p 33.50p 33.50p 329
28/01/2021 33.50p 33.50p 33.50p 33.50p 0
27/01/2021 33.50p 33.50p 33.50p 33.50p 0
26/01/2021 33.50p 33.50p 33.50p 33.50p 0
25/01/2021 33.50p 33.50p 33.50p 33.50p 0
22/01/2021 34.50p 34.91p 33.50p 33.50p 1420
21/01/2021 36.50p 36.50p 36.50p 36.50p 0
20/01/2021 36.50p 36.50p 36.50p 36.50p 0
19/01/2021 37.50p 37.50p 35.00p 36.50p 7378
18/01/2021 37.50p 37.50p 37.00p 37.50p 150
15/01/2021 37.50p 37.50p 37.50p 37.50p 0
14/01/2021 37.50p 37.50p 37.50p 37.50p 0
13/01/2021 37.50p 37.50p 37.03p 37.50p 3500
12/01/2021 37.50p 37.51p 37.40p 37.50p 11500
11/01/2021 37.50p 37.50p 37.00p 37.50p 300
08/01/2021 37.50p 37.50p 37.00p 37.50p 43
07/01/2021 36.50p 37.55p 36.50p 37.50p 25985
06/01/2021 37.50p 37.50p 35.00p 36.00p 11354
05/01/2021 37.50p 37.77p 37.50p 37.50p 2769
04/01/2021 36.00p 38.00p 36.00p 37.50p 12500
01/01/2021 36.00p 36.90p 36.00p 36.00p 1333
31/12/2020 36.00p 36.90p 36.00p 36.00p 1333
30/12/2020 45.50p 45.50p 35.10p 36.00p 26183
29/12/2020 47.50p 47.50p 45.15p 47.00p 9500
28/12/2020 47.50p 47.50p 47.50p 47.50p 0
25/12/2020 47.50p 47.50p 47.50p 47.50p 0
24/12/2020 47.50p 47.50p 47.50p 47.50p 0
23/12/2020 47.50p 47.50p 47.50p 47.50p 0
22/12/2020 47.50p 47.50p 46.09p 47.50p 2400
21/12/2020 47.50p 47.50p 47.50p 47.50p 0
18/12/2020 47.50p 47.50p 47.50p 47.50p 0
17/12/2020 47.50p 47.50p 47.50p 47.50p 0
16/12/2020 45.50p 47.50p 45.10p 47.50p 36347
15/12/2020 49.50p 49.50p 45.50p 45.50p 2000
14/12/2020 49.50p 49.50p 49.50p 49.50p 0
11/12/2020 49.50p 49.50p 49.50p 49.50p 0
10/12/2020 50.50p 50.50p 48.98p 49.50p 42319
09/12/2020 50.50p 50.50p 50.50p 50.50p 0
08/12/2020 53.50p 53.50p 49.10p 50.50p 17100
07/12/2020 56.00p 56.00p 53.50p 53.50p 577
04/12/2020 56.00p 56.55p 54.00p 56.00p 2109
03/12/2020 56.00p 56.00p 56.00p 56.00p 0
02/12/2020 56.00p 56.00p 56.00p 56.00p 0
01/12/2020 57.00p 57.00p 56.00p 56.00p 0
30/11/2020 57.50p 57.50p 57.00p 57.00p 0
27/11/2020 57.50p 57.90p 57.50p 57.50p 1106
26/11/2020 58.00p 58.00p 57.06p 57.50p 10341
25/11/2020 57.50p 58.50p 57.50p 58.00p 2500
24/11/2020 56.50p 57.50p 56.50p 57.50p 15000
23/11/2020 56.50p 56.88p 56.50p 56.50p 36
20/11/2020 56.50p 56.50p 55.55p 56.50p 2374
19/11/2020 56.50p 56.50p 55.50p 56.50p 1086
18/11/2020 55.00p 60.99p 55.00p 56.50p 92338
17/11/2020 50.00p 57.00p 50.00p 55.00p 58330
16/11/2020 46.50p 50.00p 46.50p 50.00p 25000
13/11/2020 46.50p 46.50p 46.50p 46.50p 0
12/11/2020 46.50p 46.50p 46.50p 46.50p 0
10/11/2020 46.00p 48.00p 46.00p 46.00p 17816
09/11/2020 41.50p 47.00p 41.50p 46.00p 35412
06/11/2020 41.50p 41.50p 41.50p 41.50p 0
05/11/2020 41.50p 41.50p 41.50p 41.50p 0
04/11/2020 41.50p 42.00p 41.50p 41.50p 0
03/11/2020 42.00p 42.00p 42.00p 42.00p 0
02/11/2020 41.50p 43.00p 38.00p 42.00p 43500
30/10/2020 42.50p 42.50p 41.50p 41.50p 70000
29/10/2020 34.00p 45.00p 34.00p 42.50p 82737
28/10/2020 31.50p 34.00p 31.50p 34.00p 25000
27/10/2020 31.50p 31.50p 31.50p 31.50p 0
26/10/2020 31.50p 32.64p 31.50p 31.50p 7582
23/10/2020 31.50p 31.50p 31.50p 31.50p 0
22/10/2020 31.50p 31.50p 31.50p 31.50p 0
21/10/2020 31.50p 31.50p 31.50p 31.50p 0
20/10/2020 30.00p 31.90p 28.50p 31.50p 6555
19/10/2020 30.00p 30.00p 30.00p 30.00p 0
16/10/2020 29.00p 30.00p 29.00p 30.00p 16520
15/10/2020 29.00p 30.00p 29.00p 29.00p 25000
14/10/2020 30.00p 30.00p 27.10p 29.00p 20000
13/10/2020 31.00p 31.00p 27.00p 31.00p 8575
12/10/2020 31.00p 31.00p 31.00p 31.00p 0
09/10/2020 31.00p 31.00p 31.00p 31.00p 0
08/10/2020 31.00p 31.00p 31.00p 31.00p 0
07/10/2020 31.00p 31.00p 31.00p 31.00p 0
06/10/2020 31.00p 31.00p 31.00p 31.00p 0
05/10/2020 31.00p 31.00p 29.55p 31.00p 2000
02/10/2020 32.00p 32.00p 29.50p 31.00p 5000
01/10/2020 32.00p 32.84p 32.00p 32.00p 9269
30/09/2020 22.50p 32.88p 22.50p 32.00p 37000
29/09/2020 33.50p 33.50p 32.00p 32.50p 20200
28/09/2020 34.00p 34.00p 33.50p 33.50p 0
25/09/2020 34.00p 34.40p 34.00p 34.00p 442
24/09/2020 34.00p 34.00p 34.00p 34.00p 0
23/09/2020 35.00p 35.00p 31.20p 34.00p 20078
22/09/2020 35.00p 35.00p 33.00p 35.00p 632
21/09/2020 35.00p 35.00p 33.50p 35.00p 1312
18/09/2020 35.00p 35.00p 35.00p 35.00p 0
17/09/2020 35.00p 35.00p 35.00p 35.00p 0
16/09/2020 35.00p 35.00p 35.00p 35.00p 0
15/09/2020 35.00p 35.00p 32.00p 35.00p 24138
14/09/2020 35.00p 35.00p 33.00p 35.00p 10000
11/09/2020 35.00p 35.00p 33.16p 35.00p 1000
10/09/2020 35.00p 35.00p 35.00p 35.00p 0
09/09/2020 35.00p 35.00p 35.00p 35.00p 0
08/09/2020 35.00p 35.00p 35.00p 35.00p 0
07/09/2020 35.00p 36.60p 35.00p 35.00p 240
04/09/2020 35.00p 35.00p 35.00p 35.00p 0
03/09/2020 35.00p 35.00p 35.00p 35.00p 0
02/09/2020 35.00p 35.00p 35.00p 35.00p 0
01/09/2020 35.00p 35.00p 35.00p 35.00p 0
31/08/2020 35.00p 35.00p 35.00p 35.00p 0
28/08/2020 35.00p 35.00p 35.00p 35.00p 0
27/08/2020 35.00p 35.00p 35.00p 35.00p 0
26/08/2020 35.00p 35.00p 35.00p 35.00p 0
25/08/2020 35.00p 35.00p 33.12p 35.00p 74
24/08/2020 34.50p 36.60p 34.50p 35.00p 240
21/08/2020 35.00p 35.00p 35.00p 35.00p 0
20/08/2020 35.00p 35.00p 35.00p 35.00p 0
19/08/2020 35.00p 35.00p 33.50p 35.00p 4281
18/08/2020 35.00p 35.00p 35.00p 35.00p 0
17/08/2020 35.00p 35.00p 35.00p 35.00p 0
14/08/2020 35.00p 36.40p 33.50p 35.00p 3800
13/08/2020 35.00p 36.40p 32.00p 35.00p 40699
12/08/2020 35.00p 35.00p 35.00p 35.00p 0
11/08/2020 34.00p 35.00p 33.00p 35.00p 10011
10/08/2020 37.00p 37.00p 33.00p 34.00p 18372
07/08/2020 37.00p 37.00p 37.00p 37.00p 0
06/08/2020 37.00p 37.00p 37.00p 37.00p 0
05/08/2020 37.00p 37.00p 37.00p 37.00p 0
04/08/2020 38.50p 38.50p 36.00p 37.00p 15000
03/08/2020 38.50p 38.50p 38.50p 38.50p 0
31/07/2020 38.50p 38.50p 37.00p 38.50p 101

*Close Price adjusted for both dividends and splits