Zentek Ltd. (ZEN.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 02:47PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 3.3700 | 3.4700 | 3.1700 | 3.4700 | 3.4700 | 294,100 |
| 24 Jan 2022 | 3.7400 | 3.7400 | 3.0400 | 3.3600 | 3.3600 | 698,100 |
| 21 Jan 2022 | 3.8100 | 3.9100 | 3.4200 | 3.8400 | 3.8400 | 539,000 |
| 20 Jan 2022 | 4.2200 | 4.2600 | 3.8600 | 3.9100 | 3.9100 | 220,800 |
| 19 Jan 2022 | 4.3700 | 4.3700 | 3.9700 | 4.2000 | 4.2000 | 261,200 |
| 18 Jan 2022 | 4.5500 | 4.5500 | 4.2400 | 4.3400 | 4.3400 | 113,100 |
| 17 Jan 2022 | 4.2600 | 4.5600 | 4.2600 | 4.4500 | 4.4500 | 126,100 |
| 14 Jan 2022 | 4.3500 | 4.3500 | 4.1900 | 4.2500 | 4.2500 | 186,000 |
| 13 Jan 2022 | 4.4500 | 4.4800 | 4.3000 | 4.3500 | 4.3500 | 118,500 |
| 12 Jan 2022 | 4.4100 | 4.5600 | 4.4100 | 4.4200 | 4.4200 | 161,700 |
| 11 Jan 2022 | 4.6500 | 4.6500 | 4.3900 | 4.4200 | 4.4200 | 283,700 |
| 10 Jan 2022 | 5.1400 | 5.1400 | 4.4800 | 4.5800 | 4.5800 | 267,000 |
| 07 Jan 2022 | 4.2200 | 5.0400 | 4.2200 | 4.9000 | 4.9000 | 302,700 |
| 06 Jan 2022 | 4.6000 | 4.6400 | 4.1800 | 4.2300 | 4.2300 | 575,000 |
| 05 Jan 2022 | 5.0500 | 5.0700 | 4.4900 | 4.7000 | 4.7000 | 352,700 |
| 04 Jan 2022 | 4.9500 | 5.1900 | 4.7600 | 4.8800 | 4.8800 | 257,200 |
| 31 Dec 2021 | 5.0100 | 5.0700 | 4.8600 | 4.9800 | 4.9800 | 320,400 |
| 30 Dec 2021 | 5.2500 | 5.3800 | 5.0300 | 5.0400 | 5.0400 | 201,500 |
| 29 Dec 2021 | 5.2500 | 5.4000 | 5.0800 | 5.2200 | 5.2200 | 400,900 |
| 24 Dec 2021 | 5.5000 | 5.5900 | 5.0600 | 5.1600 | 5.1600 | 661,300 |
| 23 Dec 2021 | 5.9200 | 6.0300 | 5.8500 | 5.9500 | 5.9500 | 109,200 |
| 22 Dec 2021 | 6.1500 | 6.1500 | 5.9400 | 5.9900 | 5.9900 | 65,500 |
| 21 Dec 2021 | 6.3100 | 6.3200 | 5.9500 | 6.0200 | 6.0200 | 171,800 |
| 20 Dec 2021 | 6.1600 | 6.4800 | 5.9600 | 6.3200 | 6.3200 | 121,900 |
| 17 Dec 2021 | 5.3700 | 6.3200 | 5.3700 | 6.2100 | 6.2100 | 336,100 |
| 16 Dec 2021 | 5.1800 | 5.4500 | 5.1400 | 5.3500 | 5.3500 | 171,200 |
| 15 Dec 2021 | 5.3200 | 5.3300 | 4.8500 | 5.2000 | 5.2000 | 383,400 |
| 14 Dec 2021 | 5.6000 | 5.7100 | 5.2200 | 5.3700 | 5.3700 | 196,000 |
| 13 Dec 2021 | 6.0000 | 6.0000 | 5.5600 | 5.6000 | 5.6000 | 216,800 |
| 10 Dec 2021 | 6.3900 | 6.4300 | 5.8800 | 5.9300 | 5.9300 | 212,100 |
| 09 Dec 2021 | 6.0600 | 6.1200 | 5.9500 | 6.0800 | 6.0800 | 80,000 |
| 08 Dec 2021 | 6.2800 | 6.2800 | 5.9000 | 6.0600 | 6.0600 | 202,200 |
| 07 Dec 2021 | 5.8700 | 6.2800 | 5.7000 | 6.2200 | 6.2200 | 258,700 |
| 06 Dec 2021 | 5.9600 | 5.9600 | 5.6800 | 5.7300 | 5.7300 | 307,600 |
| 03 Dec 2021 | 5.9400 | 6.1900 | 5.8300 | 5.9500 | 5.9500 | 221,000 |
| 02 Dec 2021 | 6.2700 | 6.2700 | 5.8200 | 5.8700 | 5.8700 | 362,500 |
| 01 Dec 2021 | 6.6800 | 6.6800 | 6.1600 | 6.2200 | 6.2200 | 360,800 |
| 30 Nov 2021 | 6.9900 | 6.9900 | 6.4500 | 6.5000 | 6.5000 | 248,900 |
| 29 Nov 2021 | 6.6700 | 7.1100 | 6.6700 | 6.8400 | 6.8400 | 280,700 |
| 26 Nov 2021 | 6.5100 | 6.8000 | 6.4800 | 6.6600 | 6.6600 | 207,900 |
| 25 Nov 2021 | 6.6200 | 6.8500 | 6.6000 | 6.7100 | 6.7100 | 53,000 |
| 24 Nov 2021 | 6.6700 | 6.6700 | 6.4000 | 6.5500 | 6.5500 | 256,500 |
| 23 Nov 2021 | 6.9900 | 6.9900 | 6.5000 | 6.6700 | 6.6700 | 268,500 |
| 22 Nov 2021 | 7.1100 | 7.2000 | 6.8500 | 6.9300 | 6.9300 | 314,200 |
| 19 Nov 2021 | 6.9900 | 6.9900 | 6.5400 | 6.8400 | 6.8400 | 340,100 |
| 18 Nov 2021 | 7.2000 | 7.3000 | 6.9000 | 6.9900 | 6.9900 | 322,700 |
| 17 Nov 2021 | 6.2900 | 7.3800 | 6.1200 | 7.1800 | 7.1800 | 773,400 |
| 16 Nov 2021 | 7.2200 | 7.5000 | 6.8900 | 7.0500 | 7.0500 | 473,700 |
| 15 Nov 2021 | 6.7500 | 7.3200 | 6.7200 | 7.1400 | 7.1400 | 549,400 |
| 12 Nov 2021 | 6.3100 | 6.7000 | 6.2000 | 6.7000 | 6.7000 | 478,100 |
| 11 Nov 2021 | 6.3400 | 6.3400 | 6.1500 | 6.2700 | 6.2700 | 175,500 |
| 10 Nov 2021 | 6.3100 | 6.3800 | 5.9000 | 6.2000 | 6.2000 | 287,700 |
| 09 Nov 2021 | 6.4300 | 6.4800 | 6.3000 | 6.3700 | 6.3700 | 196,900 |
| 08 Nov 2021 | 6.4400 | 6.5000 | 6.2100 | 6.3600 | 6.3600 | 141,800 |
| 05 Nov 2021 | 6.0900 | 6.4500 | 6.0300 | 6.3300 | 6.3300 | 288,800 |
| 04 Nov 2021 | 6.2200 | 6.2800 | 5.9000 | 6.0800 | 6.0800 | 206,700 |
| 03 Nov 2021 | 6.3700 | 6.4100 | 5.7100 | 6.0300 | 6.0300 | 398,100 |
| 02 Nov 2021 | 5.6500 | 6.7000 | 5.5000 | 6.3500 | 6.3500 | 414,700 |
| 01 Nov 2021 | 5.3400 | 5.7000 | 5.3400 | 5.6700 | 5.6700 | 196,500 |
| 29 Oct 2021 | 5.0800 | 5.4000 | 5.0600 | 5.3300 | 5.3300 | 216,400 |
| 28 Oct 2021 | 4.7700 | 5.1000 | 4.7100 | 5.0000 | 5.0000 | 147,600 |
| 27 Oct 2021 | 4.7500 | 4.8400 | 4.6000 | 4.7600 | 4.7600 | 163,900 |
| 26 Oct 2021 | 4.7900 | 4.7900 | 4.6000 | 4.7700 | 4.7700 | 125,800 |
| 25 Oct 2021 | 4.4000 | 4.7800 | 4.3700 | 4.7600 | 4.7600 | 364,800 |
| 22 Oct 2021 | 4.4500 | 4.4900 | 4.3000 | 4.3900 | 4.3900 | 207,300 |
| 21 Oct 2021 | 4.6400 | 4.6400 | 4.4400 | 4.4700 | 4.4700 | 136,700 |
| 20 Oct 2021 | 4.7300 | 4.7300 | 4.4400 | 4.6100 | 4.6100 | 194,900 |
| 19 Oct 2021 | 4.7800 | 4.8100 | 4.6600 | 4.6900 | 4.6900 | 104,800 |
| 18 Oct 2021 | 4.8300 | 4.8300 | 4.6400 | 4.7900 | 4.7900 | 163,900 |
| 15 Oct 2021 | 4.8400 | 4.8600 | 4.6000 | 4.7900 | 4.7900 | 196,900 |
| 14 Oct 2021 | 4.9500 | 4.9600 | 4.7500 | 4.8000 | 4.8000 | 215,100 |
| 13 Oct 2021 | 4.8500 | 5.0600 | 4.8400 | 4.9200 | 4.9200 | 260,300 |
| 12 Oct 2021 | 4.9300 | 4.9900 | 4.7400 | 4.8600 | 4.8600 | 126,300 |
| 08 Oct 2021 | 4.8300 | 4.9400 | 4.7500 | 4.8300 | 4.8300 | 117,200 |
| 07 Oct 2021 | 5.0200 | 5.0500 | 4.8500 | 4.9000 | 4.9000 | 123,300 |
| 06 Oct 2021 | 4.9600 | 5.1400 | 4.8000 | 4.9600 | 4.9600 | 306,500 |
| 05 Oct 2021 | 4.8300 | 5.1800 | 4.4000 | 5.0200 | 5.0200 | 573,700 |
| 04 Oct 2021 | 5.1800 | 5.3900 | 4.8000 | 4.8600 | 4.8600 | 392,300 |
| 01 Oct 2021 | 5.4300 | 5.4800 | 5.0800 | 5.1300 | 5.1300 | 330,900 |
| 30 Sept 2021 | 5.7100 | 5.7300 | 5.4200 | 5.4800 | 5.4800 | 238,900 |
| 29 Sept 2021 | 5.7300 | 5.9900 | 5.6500 | 5.7400 | 5.7400 | 399,800 |
| 28 Sept 2021 | 5.7700 | 5.8600 | 5.6000 | 5.7300 | 5.7300 | 435,000 |
| 27 Sept 2021 | 5.3600 | 5.7600 | 5.3600 | 5.7000 | 5.7000 | 627,100 |
| 24 Sept 2021 | 5.4900 | 5.5000 | 4.8600 | 5.1700 | 5.1700 | 538,100 |
| 23 Sept 2021 | 4.8000 | 5.4900 | 4.7900 | 5.3700 | 5.3700 | 975,200 |
| 22 Sept 2021 | 4.5900 | 4.9000 | 4.5700 | 4.6600 | 4.6600 | 667,700 |
| 21 Sept 2021 | 4.1300 | 4.1600 | 3.9700 | 4.0500 | 4.0500 | 214,500 |
| 20 Sept 2021 | 4.1000 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 367,100 |
| 17 Sept 2021 | 3.9600 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 285,500 |
| 16 Sept 2021 | 3.9500 | 4.0700 | 3.8400 | 4.0000 | 4.0000 | 317,000 |
| 15 Sept 2021 | 3.7100 | 3.9800 | 3.7000 | 3.9800 | 3.9800 | 186,400 |
| 14 Sept 2021 | 3.9700 | 3.9700 | 3.6800 | 3.7400 | 3.7400 | 179,500 |
| 13 Sept 2021 | 4.0000 | 4.0400 | 3.8500 | 3.9000 | 3.9000 | 185,300 |
| 10 Sept 2021 | 4.0400 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 154,900 |
| 09 Sept 2021 | 3.9300 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 187,100 |
| 08 Sept 2021 | 4.0000 | 4.1200 | 3.8200 | 3.9100 | 3.9100 | 404,400 |
| 07 Sept 2021 | 3.8500 | 4.0500 | 3.8000 | 3.9400 | 3.9400 | 489,200 |
| 03 Sept 2021 | 3.3700 | 3.7300 | 3.2800 | 3.6900 | 3.6900 | 593,300 |
| 02 Sept 2021 | 3.2000 | 3.4300 | 3.1900 | 3.4200 | 3.4200 | 485,100 |
| 01 Sept 2021 | 3.1500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 61,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
