ZEN Graphene Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.010 | 1.020 | 0.910 | 0.920 | 0.920 | 100,700 |
| 2026-01-29 | 1.030 | 1.050 | 0.990 | 1.000 | 1.000 | 55,700 |
| 2026-01-28 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 112,200 |
| 2026-01-27 | 1.080 | 1.130 | 1.030 | 1.050 | 1.050 | 90,100 |
| 2026-01-26 | 1.120 | 1.140 | 1.050 | 1.080 | 1.080 | 101,800 |
| 2026-01-23 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 65,300 |
| 2026-01-22 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 58,600 |
| 2026-01-21 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 28,500 |
| 2026-01-20 | 1.180 | 1.180 | 1.100 | 1.150 | 1.150 | 85,900 |
| 2026-01-19 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 30,100 |
| 2026-01-16 | 1.190 | 1.220 | 1.150 | 1.190 | 1.190 | 89,800 |
| 2026-01-15 | 1.220 | 1.280 | 1.210 | 1.210 | 1.210 | 10,900 |
| 2026-01-14 | 1.300 | 1.300 | 1.170 | 1.210 | 1.210 | 94,700 |
| 2026-01-13 | 1.450 | 1.450 | 1.310 | 1.340 | 1.340 | 73,400 |
| 2026-01-12 | 1.190 | 1.500 | 1.190 | 1.500 | 1.500 | 366,100 |
| 2026-01-09 | 1.140 | 1.260 | 1.140 | 1.240 | 1.240 | 117,800 |
| 2026-01-08 | 1.060 | 1.130 | 1.060 | 1.100 | 1.100 | 49,400 |
| 2026-01-07 | 1.030 | 1.120 | 1.030 | 1.040 | 1.040 | 80,800 |
| 2026-01-06 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 50,900 |
| 2026-01-05 | 0.930 | 1.050 | 0.930 | 1.020 | 1.020 | 64,900 |
| 2026-01-02 | 0.930 | 0.970 | 0.930 | 0.930 | 0.930 | 76,200 |
| 2025-12-31 | 0.900 | 0.930 | 0.890 | 0.890 | 0.890 | 27,000 |
| 2025-12-30 | 0.930 | 0.950 | 0.910 | 0.910 | 0.910 | 38,300 |
| 2025-12-29 | 0.920 | 0.970 | 0.910 | 0.940 | 0.940 | 27,100 |
| 2025-12-24 | 1.000 | 1.020 | 0.940 | 1.000 | 1.000 | 16,700 |
| 2025-12-23 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 39,100 |
| 2025-12-22 | 1.020 | 1.040 | 0.960 | 1.000 | 1.000 | 69,000 |
| 2025-12-19 | 1.040 | 1.080 | 0.990 | 1.050 | 1.050 | 62,100 |
| 2025-12-18 | 1.000 | 1.020 | 0.950 | 1.020 | 1.020 | 105,100 |
| 2025-12-17 | 0.900 | 0.970 | 0.890 | 0.950 | 0.950 | 85,500 |
| 2025-12-16 | 0.900 | 0.920 | 0.890 | 0.900 | 0.900 | 39,800 |
| 2025-12-15 | 0.960 | 0.960 | 0.920 | 0.920 | 0.920 | 65,800 |
| 2025-12-12 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 89,600 |
| 2025-12-11 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 17,200 |
| 2025-12-10 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 26,600 |
| 2025-12-09 | 1.030 | 1.040 | 0.990 | 1.030 | 1.030 | 31,600 |
| 2025-12-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 47,400 |
| 2025-12-05 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 55,900 |
| 2025-12-04 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 23,200 |
| 2025-12-03 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 55,000 |
| 2025-12-02 | 1.070 | 1.110 | 1.070 | 1.100 | 1.100 | 21,400 |
| 2025-12-01 | 1.090 | 1.110 | 1.040 | 1.060 | 1.060 | 13,700 |
| 2025-11-28 | 1.100 | 1.120 | 1.060 | 1.120 | 1.120 | 12,000 |
| 2025-11-27 | 1.060 | 1.120 | 1.020 | 1.120 | 1.120 | 16,300 |
| 2025-11-26 | 1.030 | 1.110 | 1.000 | 1.070 | 1.070 | 82,500 |
| 2025-11-25 | 1.060 | 1.150 | 1.050 | 1.080 | 1.080 | 74,500 |
| 2025-11-24 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 17,200 |
| 2025-11-21 | 1.040 | 1.080 | 1.000 | 1.050 | 1.050 | 51,400 |
| 2025-11-20 | 1.060 | 1.080 | 1.040 | 1.040 | 1.040 | 18,900 |
| 2025-11-19 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 3,700 |
| 2025-11-18 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 9,900 |
| 2025-11-17 | 1.160 | 1.160 | 1.070 | 1.080 | 1.080 | 13,200 |
| 2025-11-14 | 1.080 | 1.140 | 1.070 | 1.080 | 1.080 | 22,200 |
| 2025-11-13 | 1.090 | 1.100 | 1.050 | 1.070 | 1.070 | 34,000 |
| 2025-11-12 | 1.120 | 1.150 | 1.070 | 1.100 | 1.100 | 39,400 |
| 2025-11-11 | 1.220 | 1.220 | 1.100 | 1.120 | 1.120 | 13,900 |
| 2025-11-10 | 1.150 | 1.200 | 1.120 | 1.130 | 1.130 | 39,800 |
| 2025-11-07 | 1.260 | 1.260 | 1.070 | 1.170 | 1.170 | 54,500 |
| 2025-11-06 | 1.250 | 1.290 | 1.110 | 1.180 | 1.180 | 31,900 |
| 2025-11-05 | 1.170 | 1.300 | 1.170 | 1.210 | 1.210 | 59,100 |
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.