ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.720	1.720	1.650	1.660	1.660	26,500
2024-03-05	1.700	1.700	1.660	1.690	1.690	18,800
2024-03-04	1.640	1.750	1.640	1.720	1.720	31,700
2024-03-01	1.650	1.700	1.620	1.620	1.620	7,000
2024-02-29	1.620	1.700	1.610	1.650	1.650	84,100
2024-02-28	1.690	1.700	1.650	1.650	1.650	22,700
2024-02-27	1.700	1.700	1.650	1.660	1.660	17,200
2024-02-26	1.680	1.750	1.680	1.700	1.700	12,900
2024-02-23	1.610	1.710	1.610	1.710	1.710	38,600
2024-02-22	1.630	1.650	1.600	1.610	1.610	11,500
2024-02-21	1.610	1.670	1.610	1.610	1.610	36,000
2024-02-20	1.700	1.700	1.600	1.600	1.600	32,500
2024-02-16	1.620	1.650	1.620	1.650	1.650	15,300
2024-02-15	1.650	1.660	1.620	1.620	1.620	17,700
2024-02-14	1.700	1.730	1.650	1.660	1.660	48,400
2024-02-13	1.770	1.790	1.690	1.690	1.690	41,800
2024-02-12	1.860	1.900	1.770	1.770	1.770	51,900
2024-02-09	1.850	1.940	1.800	1.830	1.830	46,200
2024-02-08	1.850	1.850	1.810	1.850	1.850	7,100
2024-02-07	1.860	1.920	1.840	1.850	1.850	28,200
2024-02-06	1.830	1.900	1.830	1.870	1.870	14,700
2024-02-05	1.880	1.890	1.820	1.860	1.860	18,100
2024-02-02	1.910	1.920	1.830	1.880	1.880	70,100
2024-02-01	1.900	1.950	1.850	1.910	1.910	42,600
2024-01-31	1.850	1.850	1.800	1.800	1.800	35,600
2024-01-30	1.740	1.850	1.680	1.840	1.840	99,700
2024-01-29	1.680	1.730	1.650	1.680	1.680	34,100
2024-01-26	1.620	1.690	1.610	1.680	1.680	31,600
2024-01-25	1.570	1.600	1.570	1.570	1.570	6,800
2024-01-24	1.610	1.610	1.570	1.570	1.570	18,200
2024-01-23	1.590	1.600	1.560	1.570	1.570	16,700
2024-01-22	1.530	1.590	1.530	1.550	1.550	14,100
2024-01-19	1.620	1.620	1.550	1.550	1.550	24,300
2024-01-18	1.640	1.640	1.560	1.590	1.590	15,100
2024-01-17	1.650	1.650	1.600	1.610	1.610	7,800
2024-01-16	1.580	1.630	1.580	1.600	1.600	12,800
2024-01-15	1.600	1.630	1.580	1.590	1.590	29,200
2024-01-12	1.790	1.790	1.570	1.600	1.600	137,500
2024-01-11	1.930	1.930	1.750	1.750	1.750	40,400
2024-01-10	1.900	1.960	1.800	1.870	1.870	96,900
2024-01-09	2.070	2.120	1.960	1.960	1.960	45,500
2024-01-08	1.850	2.110	1.850	2.110	2.110	167,400
2024-01-05	1.700	1.890	1.700	1.870	1.870	105,100
2024-01-04	1.670	1.730	1.670	1.730	1.730	12,300
2024-01-03	1.720	1.720	1.670	1.690	1.690	53,800
2024-01-02	1.460	1.740	1.450	1.720	1.720	194,700
2023-12-29	1.390	1.460	1.390	1.450	1.450	90,300
2023-12-28	1.380	1.460	1.380	1.430	1.430	19,000
2023-12-27	1.390	1.450	1.300	1.380	1.380	199,400
2023-12-22	1.380	1.450	1.370	1.450	1.450	85,900
2023-12-21	1.410	1.430	1.360	1.430	1.430	50,300
2023-12-20	1.480	1.490	1.400	1.400	1.400	78,300
2023-12-19	1.380	1.530	1.380	1.510	1.510	240,100
2023-12-18	1.440	1.450	1.380	1.400	1.400	98,300
2023-12-15	1.440	1.490	1.410	1.420	1.420	97,100
2023-12-14	1.450	1.490	1.410	1.440	1.440	34,000
2023-12-13	1.500	1.500	1.400	1.470	1.470	196,100
2023-12-12	1.470	1.490	1.440	1.450	1.450	85,900
2023-12-11	1.500	1.520	1.470	1.470	1.470	24,900
2023-12-08	1.500	1.520	1.460	1.520	1.520	20,500

← NewerPage 12 of 21 · 1,256 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.