Australia markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.4100-0.0300 (-1.23%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
24 June 20222.47002.48002.35002.41002.410024,300
23 June 20222.52002.52002.38002.44002.440026,300
22 June 20222.38002.47002.30002.47002.470028,200
21 June 20222.40002.40002.35002.40002.400027,700
20 June 20222.25002.41002.25002.38002.380030,600
17 June 20222.38002.38002.24002.28002.280032,300
16 June 20222.50002.50002.26002.33002.330068,600
15 June 20222.48002.52002.26002.45002.4500149,200
14 June 20222.26002.46002.25002.28002.280077,000
13 June 20222.58002.58002.27002.34002.340077,000
10 June 20222.50002.73002.47002.56002.560080,500
09 June 20222.54002.54002.40002.52002.520014,700
08 June 20222.54002.54002.40002.51002.510065,200
07 June 20222.45002.53002.45002.47002.470013,000
06 June 20222.66002.66002.50002.51002.510032,400
03 June 20222.53002.57002.41002.57002.570045,900
02 June 20222.71002.83002.52002.54002.5400121,800
01 June 20222.63002.87002.61002.84002.840053,800
31 May 20222.99002.99002.76002.79002.790068,500
30 May 20222.98002.99002.83002.88002.880033,200
27 May 20222.80002.99002.72002.88002.8800144,500
26 May 20222.48002.72002.36002.71002.7100101,200
25 May 20222.25002.47002.25002.40002.400045,300
24 May 20222.33002.36002.25002.30002.300063,600
20 May 20222.38002.40002.30002.39002.390029,600
19 May 20222.32002.46002.26002.36002.360090,700
18 May 20222.48002.56002.29002.32002.320096,200
17 May 20222.25002.60002.24002.47002.4700122,800
16 May 20222.54002.61002.47002.47002.470067,000
13 May 20222.23002.76002.23002.59002.5900111,700
12 May 20222.40002.57002.20002.27002.2700108,300
11 May 20222.60002.65002.40002.52002.520081,000
10 May 20222.84002.94002.65002.66002.6600115,900
09 May 20223.05003.05002.70002.79002.790076,400
06 May 20223.13003.13003.03003.11003.110034,900
05 May 20223.17003.20003.06003.10003.100031,900
04 May 20223.28003.28003.15003.24003.24007,500
03 May 20223.26003.30003.20003.22003.220018,900
02 May 20223.34003.35003.23003.30003.300016,400
29 Apr 20223.07003.37003.06003.31003.3100104,200
28 Apr 20222.94003.12002.94003.11003.110024,700
27 Apr 20223.01003.16002.86003.03003.0300113,200
26 Apr 20223.06003.11002.93003.04003.040064,700
25 Apr 20223.17003.17003.05003.05003.050057,500
22 Apr 20223.06003.15003.05003.12003.120051,500
21 Apr 20223.08003.08002.98003.04003.040094,100
20 Apr 20223.21003.23003.04003.10003.100093,800
19 Apr 20223.39003.39003.20003.26003.260072,500
18 Apr 20223.50003.50003.25003.31003.310075,900
14 Apr 20223.48003.48003.32003.40003.400047,000
13 Apr 20223.41003.49003.35003.42003.420050,100
12 Apr 20223.39003.50003.29003.41003.410083,900
11 Apr 20223.56003.66002.99003.35003.3500410,000
08 Apr 20223.58003.75003.50003.56003.560068,100
07 Apr 20223.44003.90003.32003.69003.690083,500
06 Apr 20223.53003.53003.40003.43003.4300109,800
05 Apr 20223.70003.72003.58003.60003.600091,200
04 Apr 20223.84003.90003.70003.77003.770061,400
01 Apr 20223.81003.91003.75003.90003.900061,900
31 Mar 20223.91004.04003.81003.86003.860050,900
30 Mar 20223.83004.16003.70004.00004.0000119,900
29 Mar 20223.67003.90003.53003.88003.8800111,500
28 Mar 20223.62003.76003.50003.71003.7100113,800
25 Mar 20223.80003.80003.50003.59003.5900148,300
24 Mar 20224.00004.01003.66003.82003.8200263,100
23 Mar 20224.45004.70004.01004.28004.28001,237,000
22 Mar 20223.55003.60003.20003.39003.3900167,800
21 Mar 20223.27003.57003.27003.54003.5400280,400
18 Mar 20223.08003.23003.00003.21003.210093,300
17 Mar 20223.06003.10002.95002.95002.9500113,000
16 Mar 20222.74003.08002.66002.96002.9600188,000
15 Mar 20222.42002.70002.21002.65002.6500530,900
14 Mar 20222.70002.76002.48002.49002.4900235,400
11 Mar 20222.88003.04002.60002.76002.7600212,300
10 Mar 20223.20003.27002.95002.97002.9700138,100
09 Mar 20222.25003.23002.15003.22003.2200930,700
08 Mar 20223.40003.43002.86003.00003.0000286,400
07 Mar 20223.33003.58003.25003.35003.3500126,200
04 Mar 20223.22003.35003.09003.27003.2700224,600
03 Mar 20223.38003.43003.05003.37003.3700173,800
02 Mar 20223.46003.48003.22003.43003.4300134,000
01 Mar 20223.53003.55003.35003.43003.4300104,700
28 Feb 20223.51003.80003.40003.50003.500091,300
25 Feb 20223.31003.45003.31003.43003.4300121,600
24 Feb 20223.20003.36002.90003.31003.3100273,900
23 Feb 20223.61003.61003.35003.35003.350068,000
22 Feb 20223.75003.80003.57003.61003.6100101,400
18 Feb 20223.61003.89003.58003.89003.8900171,800
17 Feb 20223.69003.72003.45003.56003.5600156,200
16 Feb 20223.74003.81003.66003.71003.710086,500
15 Feb 20223.85003.85003.75003.78003.780077,900
14 Feb 20223.84003.89003.70003.81003.810077,400
11 Feb 20223.98004.11003.90003.97003.970097,900
10 Feb 20224.25004.34003.98004.02004.0200144,900
09 Feb 20223.87004.40003.70004.31004.3100275,600
08 Feb 20223.50003.90003.48003.77003.7700132,000
07 Feb 20223.42003.52003.41003.46003.460067,700
04 Feb 20223.41003.44003.30003.38003.3800125,700
03 Feb 20223.50003.53003.36003.39003.3900107,600
02 Feb 20223.71003.71003.49003.49003.4900102,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...