Australia markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.3200-0.0900 (-3.73%)
As of 10:52AM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20222.42002.42002.25002.32002.320027,820
08 Dec 20222.47002.54002.39002.41002.410033,000
07 Dec 20222.45002.65002.45002.48002.480033,200
06 Dec 20222.35002.46002.30002.46002.460040,400
05 Dec 20222.51002.54002.30002.30002.300065,900
02 Dec 20222.64002.66002.41002.58002.5800101,700
01 Dec 20222.22002.63002.22002.63002.6300114,700
30 Nov 20222.15002.23002.05002.22002.220088,200
29 Nov 20222.13002.14002.02002.07002.070030,500
28 Nov 20222.18002.18002.04002.07002.070047,100
25 Nov 20222.19002.19002.15002.16002.16007,900
24 Nov 20222.16002.19002.16002.16002.16004,700
23 Nov 20222.17002.19002.14002.14002.140026,100
22 Nov 20222.06002.20002.06002.17002.170043,100
21 Nov 20222.11002.14002.03002.11002.110014,500
18 Nov 20222.05002.15002.05002.10002.100025,200
17 Nov 20221.95002.05001.95002.05002.050039,500
16 Nov 20221.99002.00001.95001.99001.990028,800
15 Nov 20222.04002.07002.02002.05002.050035,800
14 Nov 20222.02002.05001.96002.02002.020029,400
11 Nov 20222.12002.12001.97002.06002.060062,700
10 Nov 20222.08002.12002.08002.09002.090011,200
09 Nov 20222.14002.15002.08002.15002.150028,800
08 Nov 20222.15002.24002.15002.17002.170027,600
07 Nov 20222.15002.26002.11002.17002.170046,900
04 Nov 20222.14002.17002.14002.15002.150014,100
03 Nov 20222.14002.19002.14002.16002.160014,500
02 Nov 20222.22002.24002.15002.18002.180027,600
01 Nov 20222.32002.32002.18002.18002.180013,600
31 Oct 20222.20002.36002.15002.30002.300018,300
28 Oct 20222.29002.30002.12002.18002.180056,100
27 Oct 20222.25002.28002.10002.27002.270047,600
26 Oct 20222.35002.45002.25002.25002.250086,800
25 Oct 20222.34002.43002.30002.37002.370054,000
24 Oct 20222.22002.38002.15002.38002.380079,400
21 Oct 20221.82002.25001.80002.25002.2500130,700
20 Oct 20221.81001.84001.72001.80001.8000105,000
19 Oct 20221.95001.95001.83001.83001.830096,000
18 Oct 20221.95001.98001.91001.91001.910033,500
17 Oct 20221.99002.02001.91001.93001.930064,400
14 Oct 20222.04002.04001.96002.00002.000046,500
13 Oct 20222.04002.07001.98002.07002.070048,400
12 Oct 20222.05002.06002.02002.04002.040047,100
11 Oct 20222.18002.18002.04002.04002.040044,800
07 Oct 20222.17002.17002.05002.06002.060043,400
06 Oct 20222.17002.19002.10002.15002.150011,300
05 Oct 20222.07002.20002.05002.14002.140072,000
04 Oct 20222.19002.26002.04002.07002.0700112,400
03 Oct 20222.31002.33002.18002.23002.230050,700
30 Sept 20222.25002.40002.25002.29002.290024,400
29 Sept 20222.34002.44002.22002.31002.310044,800
28 Sept 20222.25002.40002.25002.39002.390011,600
27 Sept 20222.35002.41002.26002.26002.260034,500
26 Sept 20222.27002.33002.19002.23002.230045,900
23 Sept 20222.52002.52002.27002.32002.320086,300
22 Sept 20222.49002.50002.41002.49002.490029,200
21 Sept 20222.51002.54002.45002.45002.450038,400
20 Sept 20222.53002.58002.51002.51002.510017,400
19 Sept 20222.52002.59002.52002.53002.530027,400
16 Sept 20222.52002.60002.49002.60002.600020,200
15 Sept 20222.52002.59002.49002.52002.520035,500
14 Sept 20222.52002.56002.50002.55002.55007,900
13 Sept 20222.63002.63002.54002.55002.550059,200
12 Sept 20222.59002.63002.59002.63002.630017,700
09 Sept 20222.60002.60002.46002.53002.530018,700
08 Sept 20222.54002.60002.54002.59002.590048,800
07 Sept 20222.43002.59002.43002.53002.530046,800
06 Sept 20222.33002.44002.33002.41002.410043,500
02 Sept 20222.41002.41002.35002.37002.370018,200
01 Sept 20222.33002.40002.32002.36002.360038,600
31 Aug 20222.45002.45002.32002.36002.360010,500
30 Aug 20222.42002.45002.36002.37002.370054,300
29 Aug 20222.46002.47002.40002.40002.400044,900
26 Aug 20222.67002.67002.44002.50002.500032,300
25 Aug 20222.48002.55002.45002.52002.520020,700
24 Aug 20222.49002.50002.45002.48002.480024,400
23 Aug 20222.63002.63002.45002.45002.450045,900
22 Aug 20222.75002.75002.36002.55002.550041,300
19 Aug 20222.82002.82002.65002.70002.700030,100
18 Aug 20222.64002.86002.60002.80002.800032,900
17 Aug 20222.75002.75002.59002.59002.590015,200
16 Aug 20222.68002.78002.59002.73002.730018,100
15 Aug 20222.56002.68002.56002.66002.66006,300
12 Aug 20222.61002.69002.59002.60002.600067,700
11 Aug 20222.61002.69002.61002.65002.650038,400
10 Aug 20222.79002.79002.61002.61002.610033,200
09 Aug 20222.86002.86002.65002.71002.710019,200
08 Aug 20222.90002.90002.80002.83002.830027,000
05 Aug 20222.95002.97002.89002.92002.920024,400
04 Aug 20222.85003.00002.85002.97002.970019,000
03 Aug 20222.93002.95002.83002.93002.930010,400
02 Aug 20223.00003.00002.86002.90002.900020,800
29 July 20223.05003.05002.92002.95002.950025,200
28 July 20223.05003.07003.00003.04003.040013,200
27 July 20223.07003.10003.00003.03003.030029,100
26 July 20223.02003.15002.92003.02003.0200150,900
25 July 20223.04003.04002.95003.02003.020021,800
22 July 20222.87003.04002.87003.03003.030013,400
21 July 20222.89002.97002.82002.95002.950018,100
20 July 20223.00003.03002.91002.93002.930062,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...