ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.170	1.240	1.130	1.200	1.200	36,800
2025-08-08	1.150	1.170	1.130	1.160	1.160	51,400
2025-08-07	1.150	1.180	1.130	1.130	1.130	27,600
2025-08-06	1.150	1.190	1.150	1.160	1.160	50,300
2025-08-05	1.150	1.200	1.130	1.150	1.150	46,700
2025-08-01	1.210	1.230	1.060	1.130	1.130	230,800
2025-07-31	1.250	1.250	1.200	1.200	1.200	14,900
2025-07-30	1.270	1.330	1.210	1.240	1.240	29,000
2025-07-29	1.370	1.370	1.260	1.280	1.280	49,200
2025-07-28	1.240	1.350	1.220	1.330	1.330	34,100
2025-07-25	1.220	1.260	1.160	1.250	1.250	97,900
2025-07-24	1.250	1.250	1.190	1.220	1.220	23,200
2025-07-23	1.260	1.260	1.200	1.260	1.260	12,700
2025-07-22	1.190	1.240	1.190	1.240	1.240	11,800
2025-07-21	1.150	1.220	1.150	1.200	1.200	29,800
2025-07-18	1.190	1.230	1.150	1.150	1.150	82,600
2025-07-17	1.240	1.240	1.180	1.190	1.190	72,900
2025-07-16	1.200	1.250	1.200	1.220	1.220	46,300
2025-07-15	1.370	1.370	1.220	1.220	1.220	83,500
2025-07-14	1.250	1.360	1.080	1.320	1.320	409,100
2025-07-11	1.440	1.500	1.440	1.470	1.470	27,100
2025-07-10	1.470	1.480	1.440	1.450	1.450	16,400
2025-07-09	1.480	1.540	1.460	1.460	1.460	41,500
2025-07-08	1.560	1.590	1.480	1.500	1.500	15,200
2025-07-07	1.530	1.560	1.500	1.540	1.540	10,500
2025-07-04	1.460	1.610	1.450	1.500	1.500	36,200
2025-07-03	1.450	1.550	1.420	1.470	1.470	30,200
2025-07-02	1.480	1.510	1.450	1.460	1.460	46,000
2025-06-30	1.540	1.540	1.390	1.470	1.470	42,600
2025-06-27	1.830	1.830	1.500	1.550	1.550	103,800
2025-06-26	1.750	1.850	1.750	1.800	1.800	8,700
2025-06-25	1.810	1.820	1.730	1.780	1.780	26,300
2025-06-24	1.760	1.790	1.700	1.750	1.750	19,400
2025-06-23	1.800	1.870	1.750	1.760	1.760	40,400
2025-06-20	1.850	1.850	1.800	1.800	1.800	13,700
2025-06-19	1.880	1.880	1.780	1.800	1.800	46,400
2025-06-18	1.850	1.920	1.850	1.900	1.900	16,500
2025-06-17	2.000	2.000	1.840	1.890	1.890	44,000
2025-06-16	1.910	2.030	1.900	2.020	2.020	35,700
2025-06-13	1.940	2.060	1.880	1.960	1.960	38,700
2025-06-12	1.970	1.990	1.950	1.990	1.990	53,300
2025-06-11	2.000	2.010	1.990	1.990	1.990	32,500
2025-06-10	1.990	2.030	1.990	1.990	1.990	46,400
2025-06-09	2.010	2.050	1.950	2.000	2.000	94,500
2025-06-06	2.010	2.090	1.990	2.030	2.030	18,200
2025-06-05	2.010	2.140	2.000	2.000	2.000	21,700
2025-06-04	2.050	2.050	2.010	2.010	2.010	9,400
2025-06-03	2.090	2.090	2.020	2.060	2.060	22,900
2025-06-02	2.120	2.130	2.010	2.100	2.100	14,800
2025-05-30	2.000	2.180	1.970	2.070	2.070	116,300
2025-05-29	2.130	2.130	2.000	2.060	2.060	94,500
2025-05-28	2.120	2.160	2.050	2.110	2.110	66,800
2025-05-27	2.120	2.210	2.090	2.170	2.170	17,500
2025-05-26	2.090	2.140	2.070	2.070	2.070	28,000
2025-05-23	2.190	2.190	2.080	2.080	2.080	54,800
2025-05-22	2.120	2.210	2.120	2.190	2.190	27,500
2025-05-21	2.250	2.250	2.120	2.120	2.120	54,800
2025-05-20	2.220	2.250	2.190	2.230	2.230	18,600
2025-05-16	2.190	2.220	2.160	2.220	2.220	8,600
2025-05-15	2.150	2.200	2.120	2.140	2.140	21,100

← NewerPage 6 of 21 · 1,260 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.