ZEN Graphene Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.660 | 1.710 | 1.640 | 1.710 | 1.710 | 136,400 |
| 2024-11-19 | 1.750 | 1.780 | 1.580 | 1.710 | 1.710 | 59,900 |
| 2024-11-18 | 1.750 | 1.820 | 1.690 | 1.790 | 1.790 | 152,600 |
| 2024-11-15 | 1.430 | 1.770 | 1.430 | 1.760 | 1.760 | 309,000 |
| 2024-11-14 | 1.320 | 1.400 | 1.300 | 1.400 | 1.400 | 89,900 |
| 2024-11-13 | 1.160 | 1.360 | 1.160 | 1.330 | 1.330 | 75,500 |
| 2024-11-12 | 1.170 | 1.180 | 1.120 | 1.150 | 1.150 | 73,000 |
| 2024-11-11 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 15,000 |
| 2024-11-08 | 1.080 | 1.170 | 1.080 | 1.160 | 1.160 | 59,500 |
| 2024-11-07 | 1.130 | 1.130 | 1.060 | 1.070 | 1.070 | 24,200 |
| 2024-11-06 | 1.090 | 1.190 | 1.090 | 1.160 | 1.160 | 84,400 |
| 2024-11-05 | 1.070 | 1.160 | 1.060 | 1.110 | 1.110 | 55,500 |
| 2024-11-04 | 0.930 | 1.110 | 0.930 | 1.100 | 1.100 | 126,400 |
| 2024-11-01 | 0.930 | 0.960 | 0.930 | 0.940 | 0.940 | 79,800 |
| 2024-10-31 | 1.080 | 1.080 | 0.910 | 0.950 | 0.950 | 150,600 |
| 2024-10-30 | 1.050 | 1.110 | 1.050 | 1.080 | 1.080 | 44,500 |
| 2024-10-29 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 33,900 |
| 2024-10-28 | 0.990 | 1.120 | 0.990 | 1.100 | 1.100 | 61,500 |
| 2024-10-25 | 1.000 | 1.050 | 0.980 | 0.990 | 0.990 | 57,700 |
| 2024-10-24 | 1.100 | 1.100 | 1.000 | 1.020 | 1.020 | 14,000 |
| 2024-10-23 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 46,900 |
| 2024-10-22 | 1.180 | 1.180 | 1.050 | 1.160 | 1.160 | 37,100 |
| 2024-10-21 | 0.960 | 1.150 | 0.910 | 1.150 | 1.150 | 90,000 |
| 2024-10-18 | 0.920 | 0.950 | 0.880 | 0.890 | 0.890 | 80,100 |
| 2024-10-17 | 0.880 | 0.920 | 0.870 | 0.880 | 0.880 | 26,600 |
| 2024-10-16 | 0.760 | 0.870 | 0.760 | 0.850 | 0.850 | 140,700 |
| 2024-10-15 | 0.810 | 0.820 | 0.750 | 0.770 | 0.770 | 159,600 |
| 2024-10-11 | 0.800 | 0.820 | 0.790 | 0.790 | 0.790 | 24,400 |
| 2024-10-10 | 0.810 | 0.850 | 0.800 | 0.810 | 0.810 | 44,000 |
| 2024-10-09 | 0.870 | 0.880 | 0.820 | 0.830 | 0.830 | 49,800 |
| 2024-10-08 | 0.910 | 0.950 | 0.860 | 0.860 | 0.860 | 17,000 |
| 2024-10-07 | 0.900 | 0.900 | 0.850 | 0.880 | 0.880 | 49,800 |
| 2024-10-04 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 17,300 |
| 2024-10-03 | 0.930 | 0.990 | 0.910 | 0.920 | 0.920 | 50,700 |
| 2024-10-02 | 0.920 | 0.950 | 0.910 | 0.930 | 0.930 | 13,300 |
| 2024-10-01 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 41,100 |
| 2024-09-30 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 34,200 |
| 2024-09-27 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 89,200 |
| 2024-09-26 | 1.010 | 1.030 | 0.960 | 0.960 | 0.960 | 61,000 |
| 2024-09-25 | 1.000 | 1.070 | 1.000 | 1.010 | 1.010 | 32,700 |
| 2024-09-24 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 13,500 |
| 2024-09-23 | 1.030 | 1.030 | 0.950 | 0.950 | 0.950 | 31,900 |
| 2024-09-20 | 0.950 | 1.050 | 0.950 | 1.030 | 1.030 | 104,800 |
| 2024-09-19 | 1.010 | 1.050 | 1.000 | 1.000 | 1.000 | 232,700 |
| 2024-09-18 | 1.050 | 1.060 | 0.950 | 1.020 | 1.020 | 196,800 |
| 2024-09-17 | 1.130 | 1.130 | 1.030 | 1.100 | 1.100 | 46,400 |
| 2024-09-16 | 1.070 | 1.160 | 1.060 | 1.110 | 1.110 | 108,000 |
| 2024-09-13 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 94,300 |
| 2024-09-12 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 55,300 |
| 2024-09-11 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 24,800 |
| 2024-09-10 | 1.180 | 1.220 | 1.130 | 1.220 | 1.220 | 102,800 |
| 2024-09-09 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 2,700 |
| 2024-09-06 | 1.230 | 1.250 | 1.170 | 1.240 | 1.240 | 47,000 |
| 2024-09-05 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 16,800 |
| 2024-09-04 | 1.240 | 1.280 | 1.240 | 1.250 | 1.250 | 12,000 |
| 2024-09-03 | 1.300 | 1.310 | 1.250 | 1.260 | 1.260 | 11,500 |
| 2024-08-30 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 23,900 |
| 2024-08-29 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 10,100 |
| 2024-08-28 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 50,400 |
| 2024-08-27 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 25,500 |
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.