ZEN Graphene Solutions Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.610	0.630	0.590	0.600	0.600	37,271
2026-10-19	0.600	0.610	0.590	0.590	0.590	67,143
2026-10-16	0.620	0.630	0.590	0.610	0.610	81,569
2026-10-15	0.600	0.610	0.570	0.610	0.610	224,900
2026-10-14	0.640	0.650	0.600	0.620	0.620	99,300
2026-10-13	0.640	0.650	0.630	0.650	0.650	26,400
2026-10-09	0.640	0.650	0.630	0.640	0.640	53,800
2026-10-08	0.640	0.650	0.620	0.630	0.630	34,200
2026-10-07	0.680	0.680	0.630	0.650	0.650	105,600
2026-10-06	0.650	0.680	0.650	0.680	0.680	63,200
2026-10-05	0.730	0.730	0.620	0.650	0.650	262,500
2026-10-02	0.730	0.730	0.720	0.730	0.730	12,700
2026-10-01	0.730	0.750	0.710	0.720	0.720	75,800
2026-09-30	0.730	0.730	0.720	0.720	0.720	27,100
2026-09-29	0.730	0.740	0.720	0.720	0.720	16,200
2026-09-28	0.740	0.740	0.710	0.710	0.710	15,300
2026-09-25	0.750	0.750	0.740	0.740	0.740	29,300
2026-09-24	0.780	0.780	0.750	0.750	0.750	24,500
2026-09-23	0.780	0.780	0.770	0.770	0.770	48,700
2026-09-22	0.760	0.780	0.760	0.780	0.780	11,500
2026-09-21	0.780	0.780	0.760	0.760	0.760	15,100
2026-09-18	0.780	0.780	0.740	0.760	0.760	56,700
2026-09-17	0.770	0.790	0.750	0.770	0.770	32,000
2026-09-16	0.780	0.790	0.770	0.780	0.780	55,400
2026-09-15	0.760	0.770	0.730	0.770	0.770	40,700
2026-09-14	0.760	0.760	0.730	0.760	0.760	71,500
2026-09-11	0.700	0.730	0.690	0.720	0.720	76,500
2026-09-10	0.730	0.730	0.700	0.710	0.710	33,200
2026-09-09	0.770	0.770	0.700	0.730	0.730	54,100
2026-09-08	0.750	0.790	0.730	0.740	0.740	45,800
2026-09-04	0.730	0.780	0.730	0.770	0.770	55,800
2026-09-03	0.710	0.750	0.710	0.720	0.720	110,100
2026-09-02	0.730	0.800	0.700	0.700	0.700	181,400
2026-09-01	0.670	0.750	0.630	0.730	0.730	253,700
2026-08-31	0.620	0.750	0.610	0.700	0.700	393,700
2026-08-28	0.790	0.800	0.760	0.770	0.770	6,100
2026-08-27	0.810	0.810	0.770	0.770	0.770	79,500
2026-08-26	0.820	0.820	0.780	0.800	0.800	39,300
2026-08-25	0.820	0.830	0.810	0.830	0.830	13,200
2026-08-24	0.830	0.830	0.810	0.830	0.830	31,200
2026-08-21	0.850	0.850	0.800	0.830	0.830	76,300
2026-08-20	0.780	0.850	0.770	0.850	0.850	117,000
2026-08-19	0.820	0.820	0.790	0.790	0.790	75,400
2026-08-18	0.840	0.850	0.820	0.820	0.820	52,100
2026-08-17	0.850	0.880	0.840	0.840	0.840	124,700
2026-08-14	0.870	0.880	0.840	0.840	0.840	95,900
2026-08-13	0.910	0.910	0.860	0.860	0.860	39,900
2026-08-12	0.920	0.940	0.860	0.870	0.870	92,700
2026-08-11	0.900	0.940	0.860	0.900	0.900	94,400
2026-08-10	0.960	1.000	0.900	0.900	0.900	624,100
2026-08-07	0.910	0.940	0.910	0.920	0.920	84,000
2026-08-06	0.900	0.950	0.900	0.900	0.900	34,200
2026-08-05	0.920	0.940	0.900	0.910	0.910	34,100
2026-08-04	0.860	0.970	0.850	0.940	0.940	369,000
2026-07-31	0.790	0.950	0.780	0.950	0.950	260,200
2026-07-30	0.770	0.800	0.770	0.780	0.780	66,200
2026-07-29	0.800	0.830	0.760	0.780	0.780	236,400
2026-07-28	0.840	0.840	0.780	0.780	0.780	100,700
2026-07-27	0.780	0.830	0.780	0.810	0.810	148,900
2026-07-24	0.770	0.790	0.740	0.740	0.740	182,500

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.