ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.250	2.250	2.100	2.130	2.130	12,500
2023-06-14	2.240	2.260	2.190	2.230	2.230	27,600
2023-06-13	2.180	2.200	2.060	2.160	2.160	35,100
2023-06-12	2.110	2.210	2.110	2.150	2.150	15,100
2023-06-09	2.120	2.200	2.120	2.150	2.150	7,500
2023-06-08	2.190	2.210	2.140	2.160	2.160	24,500
2023-06-07	2.150	2.260	2.100	2.250	2.250	16,700
2023-06-06	2.110	2.200	2.110	2.160	2.160	4,400
2023-06-05	2.280	2.280	2.150	2.150	2.150	20,000
2023-06-02	2.240	2.280	2.180	2.250	2.250	19,300
2023-06-01	2.280	2.290	2.210	2.210	2.210	57,500
2023-05-31	2.300	2.300	2.220	2.240	2.240	28,600
2023-05-30	2.290	2.300	2.200	2.220	2.220	68,700
2023-05-29	2.150	2.190	2.150	2.160	2.160	7,100
2023-05-26	2.180	2.210	2.120	2.150	2.150	23,200
2023-05-25	2.270	2.290	2.230	2.250	2.250	28,000
2023-05-24	2.150	2.270	2.150	2.270	2.270	62,400
2023-05-23	2.130	2.200	2.110	2.140	2.140	38,600
2023-05-19	2.010	2.130	2.000	2.130	2.130	37,500
2023-05-18	1.960	2.070	1.960	2.060	2.060	6,000
2023-05-17	1.950	2.040	1.910	1.960	1.960	38,300
2023-05-16	1.940	2.030	1.930	1.950	1.950	17,400
2023-05-15	1.960	2.020	1.950	2.000	2.000	23,900
2023-05-12	1.990	2.020	1.980	1.980	1.980	8,200
2023-05-11	2.030	2.100	1.950	1.980	1.980	8,500
2023-05-10	2.070	2.120	2.030	2.030	2.030	63,700
2023-05-09	2.000	2.080	2.000	2.010	2.010	6,500
2023-05-08	2.090	2.090	2.030	2.040	2.040	8,500
2023-05-05	2.060	2.140	2.020	2.020	2.020	29,900
2023-05-04	1.880	2.150	1.840	2.140	2.140	122,400
2023-05-03	1.990	1.990	1.810	1.890	1.890	83,400
2023-05-02	2.020	2.020	1.940	1.960	1.960	47,300
2023-05-01	2.010	2.020	1.940	2.000	2.000	121,600
2023-04-28	2.030	2.050	2.020	2.020	2.020	6,500
2023-04-27	2.030	2.070	2.020	2.020	2.020	28,100
2023-04-26	2.080	2.080	2.020	2.040	2.040	50,000
2023-04-25	2.080	2.080	2.000	2.010	2.010	63,400
2023-04-24	2.080	2.140	2.060	2.090	2.090	29,800
2023-04-21	2.040	2.110	2.040	2.080	2.080	11,700
2023-04-20	2.100	2.110	2.040	2.070	2.070	18,300
2023-04-19	2.170	2.170	2.040	2.040	2.040	38,000
2023-04-18	2.170	2.190	2.100	2.110	2.110	14,200
2023-04-17	2.190	2.190	2.100	2.120	2.120	21,800
2023-04-14	2.090	2.180	2.090	2.120	2.120	19,900
2023-04-13	2.120	2.210	2.060	2.130	2.130	33,500
2023-04-12	2.140	2.180	2.110	2.130	2.130	26,200
2023-04-11	2.120	2.200	2.120	2.180	2.180	41,000
2023-04-10	2.150	2.250	2.150	2.180	2.180	33,700
2023-04-06	2.040	2.190	2.040	2.150	2.150	50,500
2023-04-05	2.050	2.150	2.020	2.090	2.090	46,300
2023-04-04	2.050	2.130	2.040	2.080	2.080	31,900
2023-04-03	2.010	2.080	2.000	2.070	2.070	26,100
2023-03-31	2.030	2.070	2.000	2.070	2.070	33,100
2023-03-30	1.990	2.040	1.980	2.030	2.030	14,300
2023-03-29	2.010	2.050	2.000	2.010	2.010	15,900
2023-03-28	2.000	2.050	1.950	2.000	2.000	53,900
2023-03-27	2.030	2.030	1.990	2.000	2.000	25,000
2023-03-24	2.000	2.080	2.000	2.020	2.020	23,200
2023-03-23	2.120	2.120	2.050	2.090	2.090	9,900
2023-03-22	2.090	2.150	2.000	2.050	2.050	18,900

← NewerPage 15 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.