ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.350	2.410	2.260	2.260	2.260	34,500
2022-09-26	2.270	2.330	2.190	2.230	2.230	45,900
2022-09-23	2.520	2.520	2.270	2.320	2.320	86,300
2022-09-22	2.490	2.500	2.410	2.490	2.490	29,200
2022-09-21	2.510	2.540	2.450	2.450	2.450	38,400
2022-09-20	2.530	2.580	2.510	2.510	2.510	17,400
2022-09-19	2.520	2.590	2.520	2.530	2.530	27,400
2022-09-16	2.520	2.600	2.490	2.600	2.600	20,200
2022-09-15	2.520	2.590	2.490	2.520	2.520	35,500
2022-09-14	2.520	2.560	2.500	2.550	2.550	7,900
2022-09-13	2.630	2.630	2.540	2.550	2.550	59,200
2022-09-12	2.590	2.630	2.590	2.630	2.630	17,700
2022-09-09	2.600	2.600	2.460	2.530	2.530	18,700
2022-09-08	2.540	2.600	2.540	2.590	2.590	48,800
2022-09-07	2.430	2.590	2.430	2.530	2.530	46,800
2022-09-06	2.330	2.440	2.330	2.410	2.410	43,500
2022-09-02	2.410	2.410	2.350	2.370	2.370	18,200
2022-09-01	2.330	2.400	2.320	2.360	2.360	38,600
2022-08-31	2.450	2.450	2.320	2.360	2.360	10,500
2022-08-30	2.420	2.450	2.360	2.370	2.370	54,300
2022-08-29	2.460	2.470	2.400	2.400	2.400	44,900
2022-08-26	2.670	2.670	2.440	2.500	2.500	32,300
2022-08-25	2.480	2.550	2.450	2.520	2.520	20,700
2022-08-24	2.490	2.500	2.450	2.480	2.480	24,400
2022-08-23	2.630	2.630	2.450	2.450	2.450	45,900
2022-08-22	2.750	2.750	2.360	2.550	2.550	41,300
2022-08-19	2.820	2.820	2.650	2.700	2.700	30,100
2022-08-18	2.640	2.860	2.600	2.800	2.800	32,900
2022-08-17	2.750	2.750	2.590	2.590	2.590	15,200
2022-08-16	2.680	2.780	2.590	2.730	2.730	18,100
2022-08-15	2.560	2.680	2.560	2.660	2.660	6,300
2022-08-12	2.610	2.690	2.590	2.600	2.600	67,700
2022-08-11	2.610	2.690	2.610	2.650	2.650	38,400
2022-08-10	2.790	2.790	2.610	2.610	2.610	33,200
2022-08-09	2.860	2.860	2.650	2.710	2.710	19,200
2022-08-08	2.900	2.900	2.800	2.830	2.830	27,000
2022-08-05	2.950	2.970	2.890	2.920	2.920	24,400
2022-08-04	2.850	3.000	2.850	2.970	2.970	19,000
2022-08-03	2.930	2.950	2.830	2.930	2.930	10,400
2022-08-02	3.000	3.000	2.860	2.900	2.900	20,800
2022-07-29	3.050	3.050	2.920	2.950	2.950	25,200
2022-07-28	3.050	3.070	3.000	3.040	3.040	13,200
2022-07-27	3.070	3.100	3.000	3.030	3.030	29,100
2022-07-26	3.020	3.150	2.920	3.020	3.020	150,900
2022-07-25	3.040	3.040	2.950	3.020	3.020	21,800
2022-07-22	2.870	3.040	2.870	3.030	3.030	13,400
2022-07-21	2.890	2.970	2.820	2.950	2.950	18,100
2022-07-20	3.000	3.030	2.910	2.930	2.930	62,500
2022-07-19	2.930	3.030	2.890	3.020	3.020	15,300
2022-07-18	2.950	2.990	2.900	2.930	2.930	40,200
2022-07-15	3.040	3.050	2.950	3.050	3.050	23,700
2022-07-14	3.050	3.120	2.850	3.030	3.030	79,900
2022-07-13	2.870	3.170	2.830	2.960	2.960	93,200
2022-07-12	2.840	3.000	2.750	2.920	2.920	44,400
2022-07-11	2.690	2.850	2.630	2.850	2.850	43,200
2022-07-08	2.550	2.700	2.550	2.650	2.650	55,700
2022-07-07	2.530	2.590	2.500	2.540	2.540	13,700
2022-07-06	2.450	2.560	2.420	2.500	2.500	31,300
2022-07-05	2.300	2.500	2.300	2.490	2.490	57,400
2022-07-04	2.270	2.500	2.270	2.440	2.440	33,900

← NewerPage 18 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.