ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.590	1.640	1.550	1.560	1.560	21,000
2023-12-05	1.620	1.630	1.550	1.600	1.600	30,800
2023-12-04	1.710	1.750	1.600	1.600	1.600	22,500
2023-12-01	1.740	1.740	1.660	1.710	1.710	50,100
2023-11-30	1.610	1.780	1.600	1.750	1.750	108,200
2023-11-29	1.380	1.650	1.370	1.610	1.610	139,200
2023-11-28	1.480	1.480	1.400	1.440	1.440	73,300
2023-11-27	1.510	1.530	1.490	1.490	1.490	116,300
2023-11-24	1.520	1.530	1.480	1.510	1.510	68,100
2023-11-23	1.540	1.550	1.520	1.520	1.520	23,000
2023-11-22	1.550	1.550	1.530	1.530	1.530	16,600
2023-11-21	1.600	1.610	1.550	1.550	1.550	41,100
2023-11-20	1.590	1.630	1.590	1.610	1.610	5,800
2023-11-17	1.540	1.600	1.530	1.600	1.600	52,900
2023-11-16	1.550	1.610	1.540	1.540	1.540	32,300
2023-11-15	1.600	1.600	1.550	1.580	1.580	18,500
2023-11-14	1.650	1.650	1.540	1.540	1.540	118,700
2023-11-13	1.740	1.740	1.650	1.650	1.650	24,700
2023-11-10	1.680	1.700	1.650	1.650	1.650	46,400
2023-11-09	1.710	1.710	1.680	1.680	1.680	21,500
2023-11-08	1.750	1.750	1.700	1.730	1.730	19,400
2023-11-07	1.750	1.750	1.730	1.750	1.750	33,900
2023-11-06	1.740	1.760	1.730	1.730	1.730	66,500
2023-11-03	1.740	1.750	1.710	1.710	1.710	32,100
2023-11-02	1.770	1.770	1.740	1.740	1.740	79,600
2023-11-01	1.860	1.860	1.770	1.770	1.770	79,900
2023-10-31	1.810	1.850	1.800	1.850	1.850	20,900
2023-10-30	1.760	1.830	1.760	1.810	1.810	20,100
2023-10-27	1.750	1.830	1.740	1.800	1.800	59,400
2023-10-26	1.750	1.750	1.740	1.750	1.750	30,000
2023-10-25	1.760	1.780	1.740	1.760	1.760	68,700
2023-10-24	1.720	1.800	1.720	1.780	1.780	43,400
2023-10-23	1.750	1.750	1.680	1.740	1.740	14,800
2023-10-20	1.640	1.780	1.640	1.700	1.700	95,800
2023-10-19	1.610	1.630	1.600	1.610	1.610	12,000
2023-10-18	1.600	1.630	1.550	1.590	1.590	121,500
2023-10-17	1.580	1.600	1.580	1.600	1.600	12,600
2023-10-16	1.530	1.590	1.520	1.570	1.570	55,600
2023-10-13	1.570	1.570	1.530	1.540	1.540	95,500
2023-10-12	1.540	1.580	1.520	1.560	1.560	65,200
2023-10-11	1.620	1.620	1.520	1.540	1.540	83,900
2023-10-10	1.680	1.680	1.610	1.620	1.620	55,200
2023-10-06	1.730	1.730	1.660	1.670	1.670	53,400
2023-10-05	1.670	1.720	1.670	1.700	1.700	29,300
2023-10-04	1.630	1.710	1.610	1.690	1.690	36,500
2023-10-03	1.680	1.750	1.620	1.630	1.630	64,200
2023-10-02	1.730	1.730	1.600	1.700	1.700	43,600
2023-09-29	1.630	1.740	1.630	1.740	1.740	18,700
2023-09-28	1.620	1.700	1.600	1.700	1.700	40,800
2023-09-27	1.610	1.640	1.600	1.610	1.610	25,700
2023-09-26	1.670	1.670	1.610	1.650	1.650	40,900
2023-09-25	1.690	1.720	1.630	1.710	1.710	48,100
2023-09-22	1.710	1.730	1.650	1.660	1.660	27,200
2023-09-21	1.760	1.760	1.720	1.720	1.720	29,400
2023-09-20	1.740	1.760	1.720	1.760	1.760	23,300
2023-09-19	1.750	1.760	1.720	1.720	1.720	18,500
2023-09-18	1.720	1.760	1.680	1.760	1.760	21,800
2023-09-15	1.640	1.750	1.610	1.750	1.750	56,900
2023-09-14	1.730	1.750	1.680	1.690	1.690	41,100
2023-09-13	1.750	1.800	1.750	1.750	1.750	36,900

← NewerPage 13 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.