ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.090	2.150	2.050	2.110	2.110	22,700
2023-03-20	2.120	2.150	2.080	2.130	2.130	17,400
2023-03-17	2.040	2.120	2.020	2.120	2.120	47,000
2023-03-16	2.010	2.070	1.930	2.030	2.030	57,700
2023-03-15	2.030	2.040	1.850	2.000	2.000	98,500
2023-03-14	2.160	2.160	2.040	2.070	2.070	48,700
2023-03-13	2.020	2.100	2.010	2.060	2.060	38,800
2023-03-10	2.140	2.180	2.070	2.090	2.090	34,100
2023-03-09	2.150	2.210	2.150	2.180	2.180	23,900
2023-03-08	2.160	2.220	2.150	2.180	2.180	9,900
2023-03-07	2.280	2.320	2.180	2.180	2.180	28,000
2023-03-06	2.180	2.320	2.180	2.240	2.240	66,800
2023-03-03	2.230	2.240	2.090	2.200	2.200	21,100
2023-03-02	2.090	2.240	2.050	2.240	2.240	45,400
2023-03-01	2.150	2.170	2.010	2.090	2.090	24,900
2023-02-28	2.130	2.170	2.090	2.090	2.090	15,300
2023-02-27	2.140	2.180	2.100	2.100	2.100	14,500
2023-02-24	2.040	2.070	1.980	2.050	2.050	39,700
2023-02-23	2.070	2.100	2.010	2.050	2.050	37,600
2023-02-22	2.150	2.150	2.040	2.070	2.070	34,500
2023-02-21	2.270	2.270	2.110	2.150	2.150	31,000
2023-02-17	2.220	2.280	2.140	2.190	2.190	26,100
2023-02-16	2.100	2.200	2.060	2.200	2.200	26,300
2023-02-15	2.100	2.200	2.100	2.100	2.100	18,500
2023-02-14	2.120	2.170	2.080	2.080	2.080	20,000
2023-02-13	2.260	2.360	2.120	2.120	2.120	52,100
2023-02-10	2.230	2.300	2.200	2.270	2.270	32,800
2023-02-09	2.390	2.400	2.220	2.220	2.220	42,700
2023-02-08	2.380	2.410	2.250	2.290	2.290	122,100
2023-02-07	2.050	2.340	2.000	2.230	2.230	195,800
2023-02-06	1.860	2.110	1.860	2.010	2.010	149,400
2023-02-03	1.950	1.970	1.850	1.880	1.880	42,400
2023-02-02	1.880	1.970	1.860	1.950	1.950	43,500
2023-02-01	1.900	1.940	1.890	1.940	1.940	34,900
2023-01-31	1.970	1.970	1.920	1.940	1.940	15,900
2023-01-30	1.950	2.000	1.920	1.940	1.940	32,400
2023-01-27	2.000	2.000	1.960	1.970	1.970	18,600
2023-01-26	1.970	1.970	1.940	1.940	1.940	7,700
2023-01-25	1.970	2.000	1.930	1.970	1.970	47,100
2023-01-24	1.980	2.000	1.980	1.980	1.980	8,800
2023-01-23	2.010	2.070	2.000	2.000	2.000	37,500
2023-01-20	1.960	2.020	1.960	1.990	1.990	30,500
2023-01-19	1.960	2.050	1.960	2.000	2.000	47,100
2023-01-18	2.020	2.020	1.960	1.980	1.980	19,700
2023-01-17	1.990	2.000	1.940	1.990	1.990	9,500
2023-01-16	1.920	2.030	1.900	1.980	1.980	16,500
2023-01-13	1.960	1.970	1.900	1.900	1.900	20,100
2023-01-12	2.030	2.050	1.900	1.910	1.910	55,700
2023-01-11	1.990	2.000	1.960	2.000	2.000	21,800
2023-01-10	1.960	2.010	1.960	1.980	1.980	3,500
2023-01-09	2.020	2.040	1.960	1.970	1.970	39,700
2023-01-06	2.040	2.070	1.960	1.960	1.960	70,100
2023-01-05	2.050	2.100	2.050	2.050	2.050	5,900
2023-01-04	2.120	2.120	2.020	2.070	2.070	32,400
2023-01-03	2.050	2.120	2.020	2.120	2.120	33,700
2022-12-30	2.000	2.030	1.980	2.020	2.020	41,200
2022-12-29	2.040	2.080	1.990	2.000	2.000	33,700
2022-12-28	2.130	2.130	1.990	2.030	2.030	104,500
2022-12-23	2.100	2.200	2.080	2.190	2.190	8,200
2022-12-22	2.140	2.180	2.090	2.120	2.120	27,600

← NewerPage 16 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.