ZEN Graphene Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.200 | 2.200 | 2.090 | 2.170 | 2.170 | 37,000 |
| 2025-05-13 | 2.180 | 2.250 | 2.100 | 2.150 | 2.150 | 22,800 |
| 2025-05-12 | 2.240 | 2.330 | 2.160 | 2.160 | 2.160 | 56,300 |
| 2025-05-09 | 2.300 | 2.310 | 2.190 | 2.230 | 2.230 | 42,100 |
| 2025-05-08 | 2.130 | 2.440 | 2.130 | 2.380 | 2.380 | 88,500 |
| 2025-05-07 | 2.190 | 2.330 | 2.040 | 2.160 | 2.160 | 54,200 |
| 2025-05-06 | 2.400 | 2.400 | 2.130 | 2.130 | 2.130 | 55,400 |
| 2025-05-05 | 2.410 | 2.470 | 2.370 | 2.420 | 2.420 | 75,400 |
| 2025-05-02 | 2.440 | 2.500 | 2.270 | 2.500 | 2.500 | 66,700 |
| 2025-05-01 | 2.350 | 2.450 | 2.320 | 2.420 | 2.420 | 142,100 |
| 2025-04-30 | 2.390 | 2.500 | 2.160 | 2.250 | 2.250 | 107,900 |
| 2025-04-29 | 2.100 | 2.480 | 1.990 | 2.390 | 2.390 | 260,500 |
| 2025-04-28 | 1.780 | 2.120 | 1.780 | 2.030 | 2.030 | 176,800 |
| 2025-04-25 | 1.620 | 1.800 | 1.620 | 1.800 | 1.800 | 113,700 |
| 2025-04-24 | 1.570 | 1.720 | 1.540 | 1.680 | 1.680 | 19,000 |
| 2025-04-23 | 1.600 | 1.620 | 1.570 | 1.600 | 1.600 | 21,000 |
| 2025-04-22 | 1.470 | 1.600 | 1.450 | 1.600 | 1.600 | 58,700 |
| 2025-04-21 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 13,600 |
| 2025-04-17 | 1.630 | 1.630 | 1.500 | 1.530 | 1.530 | 20,500 |
| 2025-04-16 | 1.520 | 1.600 | 1.480 | 1.520 | 1.520 | 34,400 |
| 2025-04-15 | 1.580 | 1.600 | 1.480 | 1.490 | 1.490 | 32,800 |
| 2025-04-14 | 1.450 | 1.710 | 1.400 | 1.580 | 1.580 | 118,800 |
| 2025-04-11 | 1.370 | 1.430 | 1.350 | 1.350 | 1.350 | 38,500 |
| 2025-04-10 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 28,000 |
| 2025-04-09 | 1.430 | 1.520 | 1.270 | 1.420 | 1.420 | 68,300 |
| 2025-04-08 | 1.400 | 1.500 | 1.380 | 1.380 | 1.380 | 43,100 |
| 2025-04-07 | 1.400 | 1.460 | 1.370 | 1.450 | 1.450 | 12,600 |
| 2025-04-04 | 1.550 | 1.550 | 1.430 | 1.480 | 1.480 | 36,700 |
| 2025-04-03 | 1.590 | 1.600 | 1.540 | 1.540 | 1.540 | 13,300 |
| 2025-04-02 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 13,700 |
| 2025-04-01 | 1.630 | 1.700 | 1.600 | 1.640 | 1.640 | 21,300 |
| 2025-03-31 | 1.580 | 1.610 | 1.550 | 1.610 | 1.610 | 20,200 |
| 2025-03-28 | 1.680 | 1.680 | 1.580 | 1.620 | 1.620 | 93,000 |
| 2025-03-27 | 1.660 | 1.710 | 1.650 | 1.690 | 1.690 | 85,200 |
| 2025-03-26 | 1.710 | 1.730 | 1.630 | 1.650 | 1.650 | 6,500 |
| 2025-03-25 | 1.750 | 1.750 | 1.600 | 1.650 | 1.650 | 79,500 |
| 2025-03-24 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 43,400 |
| 2025-03-21 | 1.600 | 1.700 | 1.510 | 1.690 | 1.690 | 91,100 |
| 2025-03-20 | 1.350 | 1.700 | 1.340 | 1.640 | 1.640 | 147,700 |
| 2025-03-19 | 1.320 | 1.350 | 1.290 | 1.350 | 1.350 | 14,600 |
| 2025-03-18 | 1.320 | 1.350 | 1.300 | 1.310 | 1.310 | 15,100 |
| 2025-03-17 | 1.340 | 1.350 | 1.300 | 1.330 | 1.330 | 24,500 |
| 2025-03-14 | 1.310 | 1.350 | 1.280 | 1.310 | 1.310 | 32,200 |
| 2025-03-13 | 1.360 | 1.380 | 1.290 | 1.340 | 1.340 | 26,100 |
| 2025-03-12 | 1.350 | 1.360 | 1.290 | 1.300 | 1.300 | 10,300 |
| 2025-03-11 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 9,200 |
| 2025-03-10 | 1.320 | 1.350 | 1.300 | 1.320 | 1.320 | 20,200 |
| 2025-03-07 | 1.340 | 1.450 | 1.250 | 1.310 | 1.310 | 35,200 |
| 2025-03-06 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 8,900 |
| 2025-03-05 | 1.380 | 1.460 | 1.350 | 1.430 | 1.430 | 6,400 |
| 2025-03-04 | 1.330 | 1.350 | 1.260 | 1.350 | 1.350 | 78,500 |
| 2025-03-03 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 15,900 |
| 2025-02-28 | 1.390 | 1.410 | 1.310 | 1.320 | 1.320 | 18,300 |
| 2025-02-27 | 1.390 | 1.480 | 1.310 | 1.340 | 1.340 | 23,900 |
| 2025-02-26 | 1.380 | 1.560 | 1.320 | 1.340 | 1.340 | 64,900 |
| 2025-02-25 | 1.450 | 1.470 | 1.370 | 1.410 | 1.410 | 26,000 |
| 2025-02-24 | 1.470 | 1.510 | 1.400 | 1.480 | 1.480 | 25,500 |
| 2025-02-21 | 1.520 | 1.520 | 1.400 | 1.420 | 1.420 | 89,500 |
| 2025-02-20 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 15,900 |
| 2025-02-19 | 1.470 | 1.550 | 1.470 | 1.500 | 1.500 | 12,000 |
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.