ZEN Graphene Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4.650 | 4.650 | 4.390 | 4.420 | 4.420 | 283,700 |
| 2022-01-10 | 5.140 | 5.140 | 4.480 | 4.580 | 4.580 | 267,000 |
| 2022-01-07 | 4.220 | 5.040 | 4.220 | 4.900 | 4.900 | 302,700 |
| 2022-01-06 | 4.600 | 4.640 | 4.180 | 4.230 | 4.230 | 575,000 |
| 2022-01-05 | 5.050 | 5.070 | 4.490 | 4.700 | 4.700 | 352,700 |
| 2022-01-04 | 4.950 | 5.190 | 4.760 | 4.880 | 4.880 | 257,200 |
| 2021-12-31 | 5.010 | 5.070 | 4.860 | 4.980 | 4.980 | 320,400 |
| 2021-12-30 | 5.250 | 5.380 | 5.030 | 5.040 | 5.040 | 201,500 |
| 2021-12-29 | 5.250 | 5.400 | 5.080 | 5.220 | 5.220 | 400,900 |
| 2021-12-24 | 5.500 | 5.590 | 5.060 | 5.160 | 5.160 | 661,300 |
| 2021-12-23 | 5.920 | 6.030 | 5.850 | 5.950 | 5.950 | 109,200 |
| 2021-12-22 | 6.150 | 6.150 | 5.940 | 5.990 | 5.990 | 65,500 |
| 2021-12-21 | 6.310 | 6.320 | 5.950 | 6.020 | 6.020 | 171,800 |
| 2021-12-20 | 6.160 | 6.480 | 5.960 | 6.320 | 6.320 | 121,900 |
| 2021-12-17 | 5.370 | 6.320 | 5.370 | 6.210 | 6.210 | 336,100 |
| 2021-12-16 | 5.180 | 5.450 | 5.140 | 5.350 | 5.350 | 171,200 |
| 2021-12-15 | 5.320 | 5.330 | 4.850 | 5.200 | 5.200 | 383,400 |
| 2021-12-14 | 5.600 | 5.710 | 5.220 | 5.370 | 5.370 | 196,000 |
| 2021-12-13 | 6.000 | 6.000 | 5.560 | 5.600 | 5.600 | 216,800 |
| 2021-12-10 | 6.390 | 6.430 | 5.880 | 5.930 | 5.930 | 212,100 |
| 2021-12-09 | 6.060 | 6.120 | 5.950 | 6.080 | 6.080 | 80,000 |
| 2021-12-08 | 6.280 | 6.280 | 5.900 | 6.060 | 6.060 | 202,200 |
| 2021-12-07 | 5.870 | 6.280 | 5.700 | 6.220 | 6.220 | 258,700 |
| 2021-12-06 | 5.960 | 5.960 | 5.680 | 5.730 | 5.730 | 307,600 |
| 2021-12-03 | 5.940 | 6.190 | 5.830 | 5.950 | 5.950 | 221,000 |
| 2021-12-02 | 6.270 | 6.270 | 5.820 | 5.870 | 5.870 | 362,500 |
| 2021-12-01 | 6.680 | 6.680 | 6.160 | 6.220 | 6.220 | 360,800 |
| 2021-11-30 | 6.990 | 6.990 | 6.450 | 6.500 | 6.500 | 248,900 |
| 2021-11-29 | 6.670 | 7.110 | 6.670 | 6.840 | 6.840 | 280,700 |
| 2021-11-26 | 6.510 | 6.800 | 6.480 | 6.660 | 6.660 | 207,900 |
| 2021-11-25 | 6.620 | 6.850 | 6.600 | 6.710 | 6.710 | 53,000 |
| 2021-11-24 | 6.670 | 6.670 | 6.400 | 6.550 | 6.550 | 256,500 |
| 2021-11-23 | 6.990 | 6.990 | 6.500 | 6.670 | 6.670 | 268,500 |
| 2021-11-22 | 7.110 | 7.200 | 6.850 | 6.930 | 6.930 | 314,200 |
| 2021-11-19 | 6.990 | 6.990 | 6.540 | 6.840 | 6.840 | 340,100 |
| 2021-11-18 | 7.200 | 7.300 | 6.900 | 6.990 | 6.990 | 322,700 |
| 2021-11-17 | 6.290 | 7.380 | 6.120 | 7.180 | 7.180 | 773,400 |
| 2021-11-16 | 7.220 | 7.500 | 6.890 | 7.050 | 7.050 | 473,700 |
| 2021-11-15 | 6.750 | 7.320 | 6.720 | 7.140 | 7.140 | 549,400 |
| 2021-11-12 | 6.310 | 6.700 | 6.200 | 6.700 | 6.700 | 478,100 |
| 2021-11-11 | 6.340 | 6.340 | 6.150 | 6.270 | 6.270 | 175,500 |
| 2021-11-10 | 6.310 | 6.380 | 5.900 | 6.200 | 6.200 | 287,700 |
| 2021-11-09 | 6.430 | 6.480 | 6.300 | 6.370 | 6.370 | 196,900 |
| 2021-11-08 | 6.440 | 6.500 | 6.210 | 6.360 | 6.360 | 141,800 |
| 2021-11-05 | 6.090 | 6.450 | 6.030 | 6.330 | 6.330 | 288,800 |
| 2021-11-04 | 6.220 | 6.280 | 5.900 | 6.080 | 6.080 | 206,700 |
| 2021-11-03 | 6.370 | 6.410 | 5.710 | 6.030 | 6.030 | 398,100 |
| 2021-11-02 | 5.650 | 6.700 | 5.500 | 6.350 | 6.350 | 414,700 |
| 2021-11-01 | 5.340 | 5.700 | 5.340 | 5.670 | 5.670 | 196,500 |
| 2021-10-29 | 5.080 | 5.400 | 5.060 | 5.330 | 5.330 | 216,400 |
| 2021-10-28 | 4.770 | 5.100 | 4.710 | 5.000 | 5.000 | 147,600 |
| 2021-10-27 | 4.750 | 4.840 | 4.600 | 4.760 | 4.760 | 163,900 |
| 2021-10-26 | 4.790 | 4.790 | 4.600 | 4.770 | 4.770 | 125,800 |
| 2021-10-25 | 4.400 | 4.780 | 4.370 | 4.760 | 4.760 | 364,800 |
| 2021-10-22 | 4.450 | 4.490 | 4.300 | 4.390 | 4.390 | 207,300 |
| 2021-10-21 | 4.640 | 4.640 | 4.440 | 4.470 | 4.470 | 136,700 |
| 2021-10-20 | 4.730 | 4.730 | 4.440 | 4.610 | 4.610 | 194,900 |
| 2021-10-19 | 4.780 | 4.810 | 4.660 | 4.690 | 4.690 | 104,800 |
| 2021-10-18 | 4.830 | 4.830 | 4.640 | 4.790 | 4.790 | 163,900 |
| 2021-10-15 | 4.840 | 4.860 | 4.600 | 4.790 | 4.790 | 196,900 |
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.