ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.840	1.840	1.750	1.760	1.760	39,100
2023-09-11	1.850	1.850	1.790	1.830	1.830	37,300
2023-09-08	1.840	1.880	1.810	1.860	1.860	18,400
2023-09-07	1.850	1.870	1.830	1.870	1.870	6,700
2023-09-06	1.880	1.890	1.850	1.860	1.860	20,500
2023-09-05	1.850	1.860	1.800	1.850	1.850	42,700
2023-09-01	1.900	1.930	1.860	1.860	1.860	34,000
2023-08-31	1.920	1.920	1.890	1.890	1.890	14,900
2023-08-30	1.910	1.930	1.880	1.920	1.920	30,400
2023-08-29	1.860	1.930	1.860	1.880	1.880	26,400
2023-08-28	1.920	1.920	1.870	1.890	1.890	7,500
2023-08-25	1.930	1.930	1.880	1.930	1.930	12,300
2023-08-24	1.930	1.960	1.870	1.910	1.910	57,700
2023-08-23	1.850	1.850	1.780	1.840	1.840	49,000
2023-08-22	1.870	1.910	1.800	1.810	1.810	146,400
2023-08-21	1.870	1.950	1.870	1.900	1.900	59,400
2023-08-18	1.930	1.930	1.850	1.870	1.870	56,000
2023-08-17	1.920	1.950	1.860	1.900	1.900	35,100
2023-08-16	1.960	1.960	1.920	1.920	1.920	11,900
2023-08-15	1.980	2.040	1.910	1.920	1.920	83,900
2023-08-14	2.020	2.040	1.980	2.010	2.010	80,700
2023-08-11	2.060	2.060	2.010	2.010	2.010	75,100
2023-08-10	2.130	2.130	2.060	2.060	2.060	16,400
2023-08-09	2.070	2.110	2.060	2.070	2.070	17,400
2023-08-08	2.110	2.130	2.060	2.060	2.060	43,100
2023-08-04	2.170	2.170	2.110	2.120	2.120	6,900
2023-08-03	2.150	2.150	2.120	2.120	2.120	25,900
2023-08-02	2.150	2.180	2.150	2.160	2.160	8,800
2023-08-01	2.170	2.180	2.150	2.170	2.170	35,500
2023-07-31	2.210	2.210	2.170	2.170	2.170	30,100
2023-07-28	2.170	2.200	2.170	2.170	2.170	37,300
2023-07-27	2.230	2.230	2.160	2.170	2.170	40,000
2023-07-26	2.160	2.200	2.140	2.200	2.200	55,800
2023-07-25	2.130	2.160	2.110	2.110	2.110	26,100
2023-07-24	2.120	2.150	2.100	2.130	2.130	35,500
2023-07-21	2.170	2.170	2.080	2.140	2.140	73,400
2023-07-20	2.080	2.200	2.080	2.130	2.130	85,500
2023-07-19	2.010	2.060	2.000	2.050	2.050	12,000
2023-07-18	2.050	2.060	1.970	2.010	2.010	72,500
2023-07-17	2.070	2.130	2.050	2.050	2.050	38,400
2023-07-14	2.080	2.160	2.030	2.130	2.130	103,000
2023-07-13	2.010	2.050	2.000	2.050	2.050	21,400
2023-07-12	2.060	2.070	1.990	2.010	2.010	50,900
2023-07-11	2.070	2.080	2.070	2.070	2.070	18,300
2023-07-10	2.090	2.090	2.070	2.070	2.070	29,700
2023-07-07	2.100	2.110	2.090	2.110	2.110	31,800
2023-07-06	2.100	2.100	2.080	2.090	2.090	9,900
2023-07-05	2.080	2.130	2.080	2.100	2.100	24,300
2023-07-04	2.080	2.080	2.070	2.080	2.080	12,000
2023-06-30	2.110	2.110	2.070	2.070	2.070	13,200
2023-06-29	2.090	2.100	2.090	2.090	2.090	9,100
2023-06-28	2.080	2.110	2.080	2.080	2.080	2,500
2023-06-27	2.090	2.100	2.070	2.080	2.080	34,700
2023-06-26	2.090	2.100	2.060	2.100	2.100	24,300
2023-06-23	2.110	2.150	2.100	2.100	2.100	9,500
2023-06-22	2.120	2.170	2.100	2.100	2.100	18,000
2023-06-21	2.120	2.160	2.100	2.150	2.150	9,300
2023-06-20	2.120	2.170	2.090	2.090	2.090	12,000
2023-06-19	2.170	2.230	2.130	2.140	2.140	14,400
2023-06-16	2.150	2.200	2.090	2.100	2.100	9,500

← NewerPage 14 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.