ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.130	1.150	1.080	1.090	1.090	16,200
2025-11-03	1.150	1.180	1.120	1.130	1.130	41,900
2025-10-31	1.200	1.200	1.150	1.170	1.170	6,600
2025-10-30	1.150	1.210	1.150	1.160	1.160	18,000
2025-10-29	1.190	1.250	1.150	1.170	1.170	25,200
2025-10-28	1.180	1.250	1.180	1.210	1.210	22,700
2025-10-27	1.240	1.250	1.160	1.220	1.220	27,000
2025-10-24	1.140	1.280	1.110	1.200	1.200	70,200
2025-10-23	1.150	1.160	1.100	1.160	1.160	3,100
2025-10-22	1.130	1.180	1.090	1.150	1.150	12,300
2025-10-21	1.180	1.240	1.110	1.180	1.180	59,000
2025-10-20	1.100	1.220	1.090	1.220	1.220	66,800
2025-10-17	1.040	1.100	1.040	1.050	1.050	24,800
2025-10-16	1.050	1.120	1.050	1.070	1.070	100,100
2025-10-15	1.060	1.110	1.010	1.080	1.080	82,600
2025-10-14	1.100	1.110	1.000	1.050	1.050	135,300
2025-10-10	1.100	1.100	1.060	1.090	1.090	61,500
2025-10-09	1.100	1.100	1.050	1.050	1.050	71,600
2025-10-08	1.100	1.160	1.060	1.100	1.100	83,900
2025-10-07	1.200	1.200	1.100	1.130	1.130	50,500
2025-10-06	1.100	1.330	1.040	1.170	1.170	121,000
2025-10-03	1.110	1.120	1.070	1.070	1.070	135,600
2025-10-02	1.090	1.120	1.090	1.090	1.090	28,100
2025-10-01	1.050	1.100	1.050	1.090	1.090	17,000
2025-09-30	1.110	1.150	1.020	1.060	1.060	156,100
2025-09-29	1.190	1.220	1.150	1.150	1.150	97,700
2025-09-26	1.170	1.220	1.120	1.140	1.140	21,700
2025-09-25	1.200	1.210	1.100	1.180	1.180	82,900
2025-09-24	1.270	1.270	1.190	1.190	1.190	149,100
2025-09-23	1.270	1.300	1.240	1.300	1.300	108,200
2025-09-22	1.300	1.340	1.260	1.300	1.300	37,700
2025-09-19	1.280	1.280	1.250	1.260	1.260	14,300
2025-09-18	1.300	1.380	1.270	1.300	1.300	104,100
2025-09-17	1.290	1.290	1.240	1.290	1.290	10,000
2025-09-16	1.240	1.300	1.240	1.240	1.240	7,000
2025-09-15	1.410	1.410	1.250	1.290	1.290	63,500
2025-09-12	1.400	1.410	1.240	1.400	1.400	67,500
2025-09-11	1.220	1.450	1.220	1.450	1.450	46,200
2025-09-10	1.150	1.250	1.150	1.220	1.220	20,800
2025-09-09	1.200	1.210	1.190	1.190	1.190	2,200
2025-09-08	1.140	1.360	1.130	1.190	1.190	43,800
2025-09-05	1.200	1.200	1.100	1.170	1.170	42,700
2025-09-04	1.220	1.250	1.150	1.160	1.160	31,500
2025-09-03	1.170	1.290	1.070	1.170	1.170	76,200
2025-09-02	1.020	1.700	0.940	1.290	1.290	407,300
2025-08-29	0.910	0.940	0.910	0.910	0.910	13,800
2025-08-28	0.930	0.950	0.910	0.910	0.910	22,700
2025-08-27	0.900	0.960	0.900	0.930	0.930	28,000
2025-08-26	0.950	0.970	0.850	0.870	0.870	34,900
2025-08-25	0.950	0.960	0.900	0.920	0.920	63,100
2025-08-22	0.970	0.990	0.940	0.950	0.950	49,200
2025-08-21	1.020	1.030	0.980	0.990	0.990	37,700
2025-08-20	1.030	1.040	0.990	0.990	0.990	10,000
2025-08-19	1.000	1.070	0.960	1.000	1.000	63,400
2025-08-18	1.050	1.100	1.000	1.000	1.000	97,400
2025-08-15	1.060	1.140	0.910	1.050	1.050	66,400
2025-08-14	1.160	1.160	1.100	1.110	1.110	44,000
2025-08-13	1.150	1.180	1.140	1.140	1.140	10,500
2025-08-12	1.160	1.170	1.140	1.140	1.140	10,900
2025-08-11	1.170	1.240	1.130	1.200	1.200	36,800

← NewerPage 5 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.