ZEN Graphene Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 12,300 |
| 2024-05-29 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 39,300 |
| 2024-05-28 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 15,500 |
| 2024-05-27 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 32,400 |
| 2024-05-24 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 14,000 |
| 2024-05-23 | 1.480 | 1.540 | 1.480 | 1.500 | 1.500 | 28,900 |
| 2024-05-22 | 1.550 | 1.570 | 1.480 | 1.500 | 1.500 | 50,900 |
| 2024-05-21 | 1.550 | 1.600 | 1.530 | 1.550 | 1.550 | 17,200 |
| 2024-05-17 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 14,100 |
| 2024-05-16 | 1.570 | 1.600 | 1.530 | 1.590 | 1.590 | 22,500 |
| 2024-05-15 | 1.490 | 1.560 | 1.490 | 1.530 | 1.530 | 22,700 |
| 2024-05-14 | 1.520 | 1.530 | 1.480 | 1.510 | 1.510 | 35,100 |
| 2024-05-13 | 1.560 | 1.650 | 1.510 | 1.520 | 1.520 | 36,300 |
| 2024-05-10 | 1.540 | 1.600 | 1.480 | 1.600 | 1.600 | 22,000 |
| 2024-05-09 | 1.510 | 1.700 | 1.420 | 1.610 | 1.610 | 237,800 |
| 2024-05-08 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 12,100 |
| 2024-05-07 | 1.520 | 1.520 | 1.430 | 1.460 | 1.460 | 67,500 |
| 2024-05-06 | 1.450 | 1.560 | 1.450 | 1.510 | 1.510 | 207,800 |
| 2024-05-03 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 5,600 |
| 2024-05-02 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 39,800 |
| 2024-05-01 | 1.430 | 1.450 | 1.380 | 1.390 | 1.390 | 41,500 |
| 2024-04-30 | 1.470 | 1.470 | 1.390 | 1.400 | 1.400 | 67,800 |
| 2024-04-29 | 1.480 | 1.490 | 1.390 | 1.390 | 1.390 | 54,800 |
| 2024-04-26 | 1.520 | 1.520 | 1.420 | 1.480 | 1.480 | 63,100 |
| 2024-04-25 | 1.470 | 1.540 | 1.440 | 1.450 | 1.450 | 41,300 |
| 2024-04-24 | 1.480 | 1.590 | 1.470 | 1.510 | 1.510 | 34,600 |
| 2024-04-23 | 1.550 | 1.590 | 1.490 | 1.550 | 1.550 | 29,900 |
| 2024-04-22 | 1.380 | 1.550 | 1.380 | 1.550 | 1.550 | 137,700 |
| 2024-04-19 | 1.500 | 1.500 | 1.390 | 1.420 | 1.420 | 111,100 |
| 2024-04-18 | 1.520 | 1.520 | 1.460 | 1.500 | 1.500 | 35,200 |
| 2024-04-17 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 16,600 |
| 2024-04-16 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 14,300 |
| 2024-04-15 | 1.590 | 1.630 | 1.580 | 1.590 | 1.590 | 16,100 |
| 2024-04-12 | 1.580 | 1.650 | 1.540 | 1.650 | 1.650 | 67,200 |
| 2024-04-11 | 1.440 | 1.550 | 1.410 | 1.550 | 1.550 | 74,900 |
| 2024-04-10 | 1.500 | 1.530 | 1.450 | 1.450 | 1.450 | 35,600 |
| 2024-04-09 | 1.510 | 1.520 | 1.400 | 1.510 | 1.510 | 60,200 |
| 2024-04-08 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 49,400 |
| 2024-04-05 | 1.560 | 1.600 | 1.500 | 1.530 | 1.530 | 55,500 |
| 2024-04-04 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 44,100 |
| 2024-04-03 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 54,800 |
| 2024-04-02 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 25,200 |
| 2024-04-01 | 1.590 | 1.630 | 1.590 | 1.590 | 1.590 | 33,300 |
| 2024-03-28 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 18,500 |
| 2024-03-27 | 1.650 | 1.660 | 1.560 | 1.600 | 1.600 | 74,600 |
| 2024-03-26 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 15,300 |
| 2024-03-25 | 1.750 | 1.750 | 1.630 | 1.680 | 1.680 | 39,800 |
| 2024-03-22 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 39,600 |
| 2024-03-21 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 16,400 |
| 2024-03-20 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 2,200 |
| 2024-03-19 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 14,400 |
| 2024-03-18 | 1.730 | 1.780 | 1.720 | 1.780 | 1.780 | 29,400 |
| 2024-03-15 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 9,600 |
| 2024-03-14 | 1.750 | 1.770 | 1.710 | 1.770 | 1.770 | 40,200 |
| 2024-03-13 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 11,200 |
| 2024-03-12 | 1.720 | 1.750 | 1.710 | 1.710 | 1.710 | 18,400 |
| 2024-03-11 | 1.730 | 1.780 | 1.700 | 1.750 | 1.750 | 63,000 |
| 2024-03-08 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 38,600 |
| 2024-03-07 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 52,700 |
| 2024-03-06 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 26,500 |
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.