Australia markets open in 7 hours 44 minutes

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.6100+0.0100 (+0.62%)
As of 09:57AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20241.70001.61001.61001.61001.61004,800
20 Feb 20241.70001.70001.60001.60001.600032,500
16 Feb 20241.62001.65001.62001.65001.650015,300
15 Feb 20241.65001.66001.62001.62001.620017,700
14 Feb 20241.70001.73001.65001.66001.660048,400
13 Feb 20241.77001.79001.69001.69001.690041,800
12 Feb 20241.86001.90001.77001.77001.770051,900
09 Feb 20241.85001.94001.80001.83001.830046,200
08 Feb 20241.85001.85001.81001.85001.85007,100
07 Feb 20241.86001.92001.84001.85001.850028,200
06 Feb 20241.83001.90001.83001.87001.870014,700
05 Feb 20241.88001.89001.82001.86001.860018,100
02 Feb 20241.91001.92001.83001.88001.880070,100
01 Feb 20241.90001.95001.85001.91001.910042,600
31 Jan 20241.85001.85001.80001.80001.800035,600
30 Jan 20241.74001.85001.68001.84001.840099,700
29 Jan 20241.68001.73001.65001.68001.680034,100
26 Jan 20241.62001.69001.61001.68001.680031,600
25 Jan 20241.57001.60001.57001.57001.57006,800
24 Jan 20241.61001.61001.57001.57001.570018,200
23 Jan 20241.59001.60001.56001.57001.570016,700
22 Jan 20241.53001.59001.53001.55001.550014,100
19 Jan 20241.62001.62001.55001.55001.550024,300
18 Jan 20241.64001.64001.56001.59001.590015,100
17 Jan 20241.65001.65001.60001.61001.61007,800
16 Jan 20241.58001.63001.58001.60001.600012,800
15 Jan 20241.60001.63001.58001.59001.590029,200
12 Jan 20241.79001.79001.57001.60001.6000137,500
11 Jan 20241.93001.93001.75001.75001.750040,400
10 Jan 20241.90001.96001.80001.87001.870096,900
09 Jan 20242.07002.12001.96001.96001.960045,500
08 Jan 20241.85002.11001.85002.11002.1100167,400
05 Jan 20241.70001.89001.70001.87001.8700105,100
04 Jan 20241.67001.73001.67001.73001.730012,300
03 Jan 20241.72001.72001.67001.69001.690053,800
02 Jan 20241.46001.74001.45001.72001.7200194,700
29 Dec 20231.39001.46001.39001.45001.450090,300
28 Dec 20231.38001.46001.38001.43001.430019,000
27 Dec 20231.39001.45001.30001.38001.3800199,400
22 Dec 20231.38001.45001.37001.45001.450085,900
21 Dec 20231.41001.43001.36001.43001.430050,300
20 Dec 20231.48001.49001.40001.40001.400078,300
19 Dec 20231.38001.53001.38001.51001.5100240,100
18 Dec 20231.44001.45001.38001.40001.400098,300
15 Dec 20231.44001.49001.41001.42001.420097,100
14 Dec 20231.45001.49001.41001.44001.440034,000
13 Dec 20231.50001.50001.40001.47001.4700196,100
12 Dec 20231.47001.49001.44001.45001.450085,900
11 Dec 20231.50001.52001.47001.47001.470024,900
08 Dec 20231.50001.52001.46001.52001.520020,500
07 Dec 20231.54001.55001.43001.44001.440053,900
06 Dec 20231.59001.64001.55001.56001.560021,000
05 Dec 20231.62001.63001.55001.60001.600030,800
04 Dec 20231.71001.75001.60001.60001.600022,500
01 Dec 20231.74001.74001.66001.71001.710050,100
30 Nov 20231.61001.78001.60001.75001.7500108,200
29 Nov 20231.38001.65001.37001.61001.6100139,200
28 Nov 20231.48001.48001.40001.44001.440073,300
27 Nov 20231.51001.53001.49001.49001.4900116,300
24 Nov 20231.52001.53001.48001.51001.510068,100
23 Nov 20231.54001.55001.52001.52001.520023,000
22 Nov 20231.55001.55001.53001.53001.530016,600
21 Nov 20231.60001.61001.55001.55001.550041,100
20 Nov 20231.59001.63001.59001.61001.61005,800
17 Nov 20231.54001.60001.53001.60001.600052,900
16 Nov 20231.55001.61001.54001.54001.540032,300
15 Nov 20231.60001.60001.55001.58001.580018,500
14 Nov 20231.65001.65001.54001.54001.5400118,700
13 Nov 20231.74001.74001.65001.65001.650024,700
10 Nov 20231.68001.70001.65001.65001.650046,400
09 Nov 20231.71001.71001.68001.68001.680021,500
08 Nov 20231.75001.75001.70001.73001.730019,400
07 Nov 20231.75001.75001.73001.75001.750033,900
06 Nov 20231.74001.76001.73001.73001.730066,500
03 Nov 20231.74001.75001.71001.71001.710032,100
02 Nov 20231.77001.77001.74001.74001.740079,600
01 Nov 20231.86001.86001.77001.77001.770079,900
31 Oct 20231.81001.85001.80001.85001.850020,900
30 Oct 20231.76001.83001.76001.81001.810020,100
27 Oct 20231.75001.83001.74001.80001.800059,400
26 Oct 20231.75001.75001.74001.75001.750030,000
25 Oct 20231.76001.78001.74001.76001.760068,700
24 Oct 20231.72001.80001.72001.78001.780043,400
23 Oct 20231.75001.75001.68001.74001.740014,800
20 Oct 20231.64001.78001.64001.70001.700095,800
19 Oct 20231.61001.63001.60001.61001.610012,000
18 Oct 20231.60001.63001.55001.59001.5900121,500
17 Oct 20231.58001.60001.58001.60001.600012,600
16 Oct 20231.53001.59001.52001.57001.570055,600
13 Oct 20231.57001.57001.53001.54001.540095,500
12 Oct 20231.54001.58001.52001.56001.560065,200
11 Oct 20231.62001.62001.52001.54001.540083,900
10 Oct 20231.68001.68001.61001.62001.620055,200
06 Oct 20231.73001.73001.66001.67001.670053,400
05 Oct 20231.67001.72001.67001.70001.700029,300
04 Oct 20231.63001.71001.61001.69001.690036,500
03 Oct 20231.68001.75001.62001.63001.630064,200
02 Oct 20231.73001.73001.60001.70001.700043,600
29 Sept 20231.63001.74001.63001.74001.740018,700
28 Sept 20231.62001.70001.60001.70001.700040,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...