ZEN Graphene Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.630	1.630	1.500	1.500	1.500	41,100
2025-02-14	1.540	1.670	1.500	1.620	1.620	54,900
2025-02-13	1.500	1.570	1.480	1.570	1.570	18,800
2025-02-12	1.550	1.620	1.500	1.540	1.540	15,800
2025-02-11	1.510	1.620	1.510	1.550	1.550	16,300
2025-02-10	1.580	1.580	1.520	1.550	1.550	28,300
2025-02-07	1.580	1.640	1.570	1.570	1.570	18,600
2025-02-06	1.590	1.640	1.570	1.580	1.580	37,200
2025-02-05	1.570	1.660	1.570	1.630	1.630	36,700
2025-02-04	1.650	1.650	1.580	1.600	1.600	5,200
2025-02-03	1.560	1.660	1.560	1.600	1.600	6,000
2025-01-31	1.650	1.660	1.620	1.620	1.620	39,800
2025-01-30	1.620	1.660	1.500	1.620	1.620	53,700
2025-01-29	1.630	1.670	1.540	1.610	1.610	49,200
2025-01-28	1.600	1.640	1.560	1.590	1.590	7,700
2025-01-27	1.610	1.640	1.610	1.640	1.640	20,200
2025-01-24	1.610	1.660	1.600	1.630	1.630	11,500
2025-01-23	1.590	1.620	1.550	1.610	1.610	30,100
2025-01-22	1.580	1.620	1.580	1.600	1.600	2,200
2025-01-21	1.600	1.720	1.530	1.600	1.600	114,700
2025-01-20	1.560	1.630	1.560	1.590	1.590	53,200
2025-01-17	1.400	1.750	1.390	1.690	1.690	201,700
2025-01-16	1.420	1.440	1.380	1.400	1.400	34,500
2025-01-15	1.410	1.500	1.400	1.410	1.410	18,700
2025-01-14	1.390	1.490	1.390	1.490	1.490	35,900
2025-01-13	1.500	1.530	1.440	1.440	1.440	12,100
2025-01-10	1.490	1.530	1.470	1.500	1.500	18,400
2025-01-09	1.550	1.550	1.450	1.490	1.490	9,200
2025-01-08	1.580	1.580	1.470	1.500	1.500	10,000
2025-01-07	1.590	1.590	1.470	1.510	1.510	25,600
2025-01-06	1.480	1.560	1.440	1.560	1.560	23,900
2025-01-03	1.410	1.500	1.400	1.480	1.480	52,800
2025-01-02	1.360	1.440	1.310	1.410	1.410	11,100
2024-12-31	1.400	1.400	1.320	1.320	1.320	17,300
2024-12-30	1.430	1.430	1.340	1.360	1.360	25,600
2024-12-27	1.250	1.410	1.250	1.410	1.410	71,200
2024-12-24	1.200	1.250	1.200	1.220	1.220	20,300
2024-12-23	1.280	1.280	1.200	1.200	1.200	44,800
2024-12-20	1.230	1.300	1.200	1.240	1.240	54,700
2024-12-19	1.410	1.440	1.250	1.260	1.260	88,900
2024-12-18	1.500	1.520	1.410	1.420	1.420	43,900
2024-12-17	1.540	1.540	1.420	1.500	1.500	90,300
2024-12-16	1.530	1.570	1.510	1.550	1.550	12,400
2024-12-13	1.580	1.600	1.560	1.590	1.590	15,000
2024-12-12	1.600	1.610	1.560	1.600	1.600	84,800
2024-12-11	1.550	1.590	1.540	1.570	1.570	26,200
2024-12-10	1.560	1.600	1.540	1.560	1.560	70,100
2024-12-09	1.610	1.640	1.550	1.560	1.560	54,200
2024-12-06	1.520	1.600	1.520	1.600	1.600	96,600
2024-12-05	1.550	1.550	1.490	1.530	1.530	65,000
2024-12-04	1.550	1.600	1.510	1.570	1.570	27,900
2024-12-03	1.540	1.620	1.480	1.550	1.550	54,600
2024-12-02	1.630	1.630	1.520	1.540	1.540	21,400
2024-11-29	1.670	1.680	1.650	1.650	1.650	43,100
2024-11-28	1.670	1.700	1.670	1.680	1.680	15,300
2024-11-27	1.650	1.770	1.650	1.700	1.700	58,000
2024-11-26	1.580	1.680	1.510	1.680	1.680	67,000
2024-11-25	1.650	1.650	1.590	1.650	1.650	31,400
2024-11-22	1.520	1.690	1.520	1.640	1.640	38,300
2024-11-21	1.680	1.680	1.520	1.600	1.600	24,900

← NewerPage 8 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.