ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.760	0.780	0.720	0.780	0.780	262,300
2026-07-22	0.740	0.800	0.730	0.780	0.780	379,800
2026-07-21	0.660	0.750	0.640	0.710	0.710	329,700
2026-07-20	0.650	0.680	0.640	0.640	0.640	123,100
2026-07-17	0.680	0.680	0.640	0.650	0.650	134,400
2026-07-16	0.660	0.690	0.650	0.650	0.650	93,500
2026-07-15	0.660	0.700	0.660	0.680	0.680	163,600
2026-07-14	0.670	0.670	0.640	0.640	0.640	108,500
2026-07-13	0.660	0.700	0.660	0.670	0.670	102,500
2026-07-10	0.660	0.700	0.620	0.690	0.690	169,300
2026-07-09	0.690	0.700	0.660	0.660	0.660	48,600
2026-07-08	0.740	0.740	0.670	0.670	0.670	167,100
2026-07-07	0.700	0.790	0.660	0.750	0.750	604,400
2026-07-06	0.650	0.700	0.640	0.670	0.670	74,300
2026-07-03	0.680	0.700	0.650	0.670	0.670	129,700
2026-07-02	0.630	0.690	0.620	0.640	0.640	200,900
2026-06-30	0.670	0.670	0.620	0.650	0.650	124,100
2026-06-29	0.700	0.730	0.650	0.670	0.670	305,000
2026-06-26	0.580	0.740	0.550	0.710	0.710	1,084,200
2026-06-25	0.560	0.580	0.540	0.560	0.560	222,300
2026-06-24	0.540	0.630	0.540	0.580	0.580	422,600
2026-06-23	0.560	0.560	0.520	0.540	0.540	546,500
2026-06-22	0.580	0.580	0.530	0.560	0.560	475,400
2026-06-19	0.590	0.590	0.560	0.570	0.570	293,000
2026-06-18	0.620	0.620	0.570	0.580	0.580	336,200
2026-06-17	0.610	0.630	0.610	0.620	0.620	165,600
2026-06-16	0.620	0.640	0.600	0.600	0.600	261,000
2026-06-15	0.640	0.650	0.600	0.600	0.600	284,600
2026-06-12	0.630	0.650	0.620	0.630	0.630	307,100
2026-06-11	0.620	0.640	0.610	0.610	0.610	296,700
2026-06-10	0.650	0.660	0.630	0.630	0.630	155,700
2026-06-09	0.750	0.750	0.640	0.650	0.650	259,100
2026-06-08	0.750	0.750	0.680	0.680	0.680	331,600
2026-06-05	0.740	0.740	0.700	0.700	0.700	59,700
2026-06-04	0.740	0.740	0.710	0.730	0.730	239,100
2026-06-03	0.750	0.750	0.730	0.730	0.730	103,300
2026-06-02	0.800	0.800	0.750	0.750	0.750	380,500
2026-06-01	0.810	0.810	0.770	0.770	0.770	89,000
2026-05-29	0.830	0.830	0.790	0.790	0.790	189,000
2026-05-28	0.810	0.830	0.780	0.820	0.820	82,000
2026-05-27	0.820	0.830	0.770	0.790	0.790	517,400
2026-05-26	0.940	0.940	0.780	0.790	0.790	1,256,400
2026-05-25	0.940	0.950	0.890	0.910	0.910	272,100
2026-05-22	0.960	0.960	0.870	0.870	0.870	584,300
2026-05-21	0.990	1.010	0.900	0.990	0.990	151,800
2026-05-20	1.000	1.020	0.960	0.960	0.960	336,000
2026-05-19	1.000	1.050	0.970	0.990	0.990	623,400
2026-05-15	0.970	0.970	0.860	0.930	0.930	1,461,600
2026-05-14	1.380	1.500	1.350	1.360	1.360	133,100
2026-05-13	1.230	1.500	1.210	1.340	1.340	423,100
2026-05-12	1.140	1.220	1.120	1.170	1.170	127,500
2026-05-11	1.100	1.190	1.030	1.120	1.120	200,100
2026-05-08	0.840	1.020	0.820	1.010	1.010	229,300
2026-05-07	0.880	0.880	0.810	0.810	0.810	73,000
2026-05-06	0.690	0.920	0.650	0.870	0.870	336,500
2026-05-05	0.710	0.710	0.670	0.690	0.690	20,200
2026-05-04	0.690	0.700	0.670	0.680	0.680	63,500
2026-05-01	0.600	0.700	0.600	0.690	0.690	103,200
2026-04-30	0.590	0.620	0.590	0.590	0.590	26,300
2026-04-29	0.600	0.600	0.580	0.580	0.580	14,300

← NewerPage 2 of 21 · 1,259 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.