ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.610	0.630	0.560	0.590	0.590	90,700
2026-04-27	0.650	0.650	0.590	0.610	0.610	113,200
2026-04-24	0.690	0.690	0.640	0.650	0.650	33,400
2026-04-23	0.690	0.690	0.680	0.680	0.680	6,100
2026-04-22	0.720	0.720	0.680	0.680	0.680	21,200
2026-04-21	0.710	0.710	0.690	0.700	0.700	109,000
2026-04-20	0.670	0.680	0.660	0.680	0.680	24,800
2026-04-17	0.670	0.700	0.670	0.670	0.670	87,900
2026-04-16	0.690	0.700	0.650	0.680	0.680	70,100
2026-04-15	0.690	0.710	0.630	0.630	0.630	234,500
2026-04-14	0.740	0.740	0.670	0.680	0.680	93,700
2026-04-13	0.770	0.770	0.720	0.730	0.730	11,800
2026-04-10	0.770	0.770	0.720	0.740	0.740	113,700
2026-04-09	0.770	0.790	0.750	0.760	0.760	58,600
2026-04-08	0.750	0.790	0.750	0.760	0.760	31,800
2026-04-07	0.780	0.790	0.760	0.780	0.780	42,100
2026-04-06	0.780	0.780	0.750	0.770	0.770	48,800
2026-04-02	0.720	0.760	0.720	0.760	0.760	43,600
2026-04-01	0.760	0.790	0.740	0.740	0.740	57,300
2026-03-31	0.710	0.720	0.710	0.720	0.720	12,900
2026-03-30	0.730	0.730	0.710	0.710	0.710	9,100
2026-03-27	0.750	0.770	0.740	0.740	0.740	13,500
2026-03-26	0.760	0.780	0.750	0.750	0.750	22,100
2026-03-25	0.800	0.800	0.780	0.800	0.800	4,900
2026-03-24	0.800	0.800	0.800	0.800	0.800	3,600
2026-03-23	0.810	0.810	0.760	0.780	0.780	29,600
2026-03-20	0.800	0.820	0.800	0.800	0.800	44,400
2026-03-19	0.830	0.830	0.800	0.800	0.800	40,000
2026-03-18	0.860	0.860	0.830	0.830	0.830	6,000
2026-03-17	0.860	0.860	0.820	0.820	0.820	10,800
2026-03-16	0.840	0.850	0.830	0.850	0.850	23,200
2026-03-13	0.860	0.870	0.820	0.830	0.830	39,952
2026-03-12	0.870	0.870	0.820	0.850	0.850	32,300
2026-03-11	0.870	0.870	0.840	0.850	0.850	12,000
2026-03-10	0.880	0.880	0.850	0.870	0.870	30,350
2026-03-09	0.850	0.890	0.800	0.890	0.890	63,299
2026-03-06	0.870	0.870	0.870	0.870	0.870	10,200
2026-03-05	0.900	0.920	0.870	0.910	0.910	28,800
2026-03-04	0.890	0.910	0.890	0.900	0.900	86,300
2026-03-03	0.820	0.890	0.820	0.870	0.870	63,000
2026-03-02	0.790	0.860	0.780	0.860	0.860	98,900
2026-02-27	0.760	0.850	0.740	0.790	0.790	198,700
2026-02-26	0.790	0.800	0.770	0.770	0.770	103,800
2026-02-25	0.780	0.790	0.760	0.790	0.790	29,800
2026-02-24	0.810	0.810	0.750	0.770	0.770	58,400
2026-02-23	0.780	0.810	0.780	0.800	0.800	25,500
2026-02-20	0.790	0.810	0.760	0.800	0.800	35,800
2026-02-19	0.780	0.830	0.780	0.830	0.830	20,300
2026-02-18	0.850	0.850	0.750	0.780	0.780	112,300
2026-02-17	0.860	0.900	0.850	0.860	0.860	63,800
2026-02-13	0.900	0.910	0.850	0.860	0.860	20,600
2026-02-12	0.900	0.900	0.840	0.900	0.900	84,500
2026-02-11	0.870	0.900	0.870	0.900	0.900	23,000
2026-02-10	0.900	0.900	0.850	0.880	0.880	56,500
2026-02-09	0.980	1.000	0.900	0.900	0.900	89,300
2026-02-06	0.920	0.940	0.870	0.930	0.930	90,900
2026-02-05	0.860	0.920	0.860	0.870	0.870	70,400
2026-02-04	0.880	0.930	0.820	0.930	0.930	102,900
2026-02-03	0.950	0.950	0.900	0.910	0.910	31,000
2026-02-02	0.910	0.920	0.860	0.870	0.870	202,800

← NewerPage 3 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.