ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	1.250	1.260	1.190	1.250	1.250	47,200
2024-08-23	1.290	1.290	1.230	1.270	1.270	61,600
2024-08-22	1.270	1.280	1.250	1.280	1.280	24,300
2024-08-21	1.270	1.300	1.270	1.300	1.300	14,700
2024-08-20	1.260	1.260	1.210	1.250	1.250	35,800
2024-08-19	1.280	1.280	1.250	1.260	1.260	19,800
2024-08-16	1.250	1.320	1.220	1.300	1.300	26,800
2024-08-15	1.250	1.280	1.240	1.250	1.250	33,200
2024-08-14	1.300	1.300	1.250	1.270	1.270	60,200
2024-08-13	1.320	1.320	1.290	1.300	1.300	158,400
2024-08-12	1.350	1.350	1.300	1.320	1.320	61,600
2024-08-09	1.360	1.360	1.300	1.310	1.310	22,200
2024-08-08	1.300	1.350	1.280	1.340	1.340	38,000
2024-08-07	1.300	1.330	1.280	1.300	1.300	20,400
2024-08-06	1.270	1.300	1.260	1.270	1.270	72,900
2024-08-02	1.300	1.370	1.270	1.340	1.340	67,600
2024-08-01	1.310	1.340	1.290	1.310	1.310	42,200
2024-07-31	1.300	1.320	1.290	1.310	1.310	35,000
2024-07-30	1.350	1.350	1.310	1.330	1.330	11,600
2024-07-29	1.370	1.380	1.310	1.350	1.350	49,400
2024-07-26	1.350	1.370	1.340	1.350	1.350	40,500
2024-07-25	1.320	1.360	1.310	1.350	1.350	180,700
2024-07-24	1.410	1.410	1.320	1.340	1.340	161,000
2024-07-23	1.470	1.470	1.390	1.420	1.420	211,500
2024-07-22	1.480	1.500	1.430	1.430	1.430	21,500
2024-07-19	1.470	1.490	1.410	1.490	1.490	18,000
2024-07-18	1.460	1.480	1.410	1.410	1.410	19,200
2024-07-17	1.400	1.440	1.330	1.410	1.410	68,100
2024-07-16	1.360	1.380	1.340	1.360	1.360	19,900
2024-07-15	1.340	1.360	1.300	1.320	1.320	22,700
2024-07-12	1.340	1.370	1.300	1.340	1.340	14,300
2024-07-11	1.370	1.370	1.260	1.320	1.320	21,300
2024-07-10	1.330	1.370	1.300	1.350	1.350	26,800
2024-07-09	1.320	1.350	1.300	1.350	1.350	24,100
2024-07-08	1.350	1.360	1.320	1.360	1.360	20,600
2024-07-05	1.360	1.380	1.350	1.370	1.370	20,500
2024-07-04	1.350	1.380	1.350	1.370	1.370	16,100
2024-07-03	1.370	1.440	1.350	1.360	1.360	24,500
2024-07-02	1.410	1.410	1.370	1.390	1.390	24,400
2024-06-28	1.410	1.450	1.390	1.390	1.390	3,400
2024-06-27	1.430	1.480	1.390	1.400	1.400	28,900
2024-06-26	1.380	1.490	1.330	1.470	1.470	109,300
2024-06-25	1.420	1.430	1.380	1.380	1.380	68,100
2024-06-24	1.440	1.480	1.420	1.420	1.420	20,800
2024-06-21	1.460	1.480	1.430	1.440	1.440	68,000
2024-06-20	1.530	1.530	1.460	1.520	1.520	46,300
2024-06-19	1.550	1.550	1.490	1.500	1.500	6,200
2024-06-18	1.400	1.540	1.380	1.540	1.540	58,700
2024-06-17	1.470	1.480	1.370	1.430	1.430	84,200
2024-06-14	1.500	1.500	1.430	1.500	1.500	58,200
2024-06-13	1.510	1.520	1.440	1.500	1.500	69,600
2024-06-12	1.480	1.530	1.470	1.470	1.470	21,400
2024-06-11	1.490	1.530	1.460	1.520	1.520	52,500
2024-06-10	1.520	1.530	1.470	1.490	1.490	48,400
2024-06-07	1.520	1.530	1.460	1.520	1.520	98,200
2024-06-06	1.530	1.570	1.490	1.500	1.500	78,900
2024-06-05	1.580	1.580	1.450	1.500	1.500	70,400
2024-06-04	1.570	1.600	1.530	1.550	1.550	40,900
2024-06-03	1.500	1.590	1.500	1.590	1.590	56,400
2024-05-31	1.500	1.500	1.500	1.500	1.500	12,900

← NewerPage 10 of 21 · 1,260 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.