ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.250	2.420	2.180	2.400	2.400	74,500
2022-06-29	2.350	2.350	2.180	2.250	2.250	35,800
2022-06-28	2.350	2.380	2.270	2.310	2.310	39,700
2022-06-27	2.460	2.460	2.350	2.360	2.360	57,600
2022-06-24	2.470	2.480	2.350	2.410	2.410	24,300
2022-06-23	2.520	2.520	2.380	2.440	2.440	26,300
2022-06-22	2.380	2.470	2.300	2.470	2.470	28,200
2022-06-21	2.400	2.400	2.350	2.400	2.400	27,700
2022-06-20	2.250	2.410	2.250	2.380	2.380	30,600
2022-06-17	2.380	2.380	2.240	2.280	2.280	32,300
2022-06-16	2.500	2.500	2.260	2.330	2.330	68,600
2022-06-15	2.480	2.520	2.260	2.450	2.450	149,200
2022-06-14	2.260	2.460	2.250	2.280	2.280	77,000
2022-06-13	2.580	2.580	2.270	2.340	2.340	77,000
2022-06-10	2.500	2.730	2.470	2.560	2.560	80,500
2022-06-09	2.540	2.540	2.400	2.520	2.520	14,700
2022-06-08	2.540	2.540	2.400	2.510	2.510	65,200
2022-06-07	2.450	2.530	2.450	2.470	2.470	13,000
2022-06-06	2.660	2.660	2.500	2.510	2.510	32,400
2022-06-03	2.530	2.570	2.410	2.570	2.570	45,900
2022-06-02	2.710	2.830	2.520	2.540	2.540	121,800
2022-06-01	2.630	2.870	2.610	2.840	2.840	53,800
2022-05-31	2.990	2.990	2.760	2.790	2.790	68,500
2022-05-30	2.980	2.990	2.830	2.880	2.880	33,200
2022-05-27	2.800	2.990	2.720	2.880	2.880	144,500
2022-05-26	2.480	2.720	2.360	2.710	2.710	101,200
2022-05-25	2.250	2.470	2.250	2.400	2.400	45,300
2022-05-24	2.330	2.360	2.250	2.300	2.300	63,600
2022-05-20	2.380	2.400	2.300	2.390	2.390	29,600
2022-05-19	2.320	2.460	2.260	2.360	2.360	90,700
2022-05-18	2.480	2.560	2.290	2.320	2.320	96,200
2022-05-17	2.250	2.600	2.240	2.470	2.470	122,800
2022-05-16	2.540	2.610	2.470	2.470	2.470	67,000
2022-05-13	2.230	2.760	2.230	2.590	2.590	111,700
2022-05-12	2.400	2.570	2.200	2.270	2.270	108,300
2022-05-11	2.600	2.650	2.400	2.520	2.520	81,000
2022-05-10	2.840	2.940	2.650	2.660	2.660	115,900
2022-05-09	3.050	3.050	2.700	2.790	2.790	76,400
2022-05-06	3.130	3.130	3.030	3.110	3.110	34,900
2022-05-05	3.170	3.200	3.060	3.100	3.100	31,900
2022-05-04	3.280	3.280	3.150	3.240	3.240	7,500
2022-05-03	3.260	3.300	3.200	3.220	3.220	18,900
2022-05-02	3.340	3.350	3.230	3.300	3.300	16,400
2022-04-29	3.070	3.370	3.060	3.310	3.310	104,200
2022-04-28	2.940	3.120	2.940	3.110	3.110	24,700
2022-04-27	3.010	3.160	2.860	3.030	3.030	113,200
2022-04-26	3.060	3.110	2.930	3.040	3.040	64,700
2022-04-25	3.170	3.170	3.050	3.050	3.050	57,500
2022-04-22	3.060	3.150	3.050	3.120	3.120	51,500
2022-04-21	3.080	3.080	2.980	3.040	3.040	94,100
2022-04-20	3.210	3.230	3.040	3.100	3.100	93,800
2022-04-19	3.390	3.390	3.200	3.260	3.260	72,500
2022-04-18	3.500	3.500	3.250	3.310	3.310	75,900
2022-04-14	3.480	3.480	3.320	3.400	3.400	47,000
2022-04-13	3.410	3.490	3.350	3.420	3.420	50,100
2022-04-12	3.390	3.500	3.290	3.410	3.410	83,900
2022-04-11	3.560	3.660	2.990	3.350	3.350	410,000
2022-04-08	3.580	3.750	3.500	3.560	3.560	68,100
2022-04-07	3.440	3.900	3.320	3.690	3.690	83,500
2022-04-06	3.530	3.530	3.400	3.430	3.430	109,800

← NewerPage 19 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.