Australia markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.5000+0.0100 (+0.67%)
At close: 03:59PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20241.52001.53001.50001.50001.500032,400
24 May 20241.53001.53001.48001.49001.490014,000
23 May 20241.48001.54001.48001.50001.500028,900
22 May 20241.55001.57001.48001.50001.500050,900
21 May 20241.55001.60001.53001.55001.550017,200
17 May 20241.62001.62001.55001.55001.550014,100
16 May 20241.57001.60001.53001.59001.590022,500
15 May 20241.49001.56001.49001.53001.530022,700
14 May 20241.52001.53001.48001.51001.510035,100
13 May 20241.56001.65001.51001.52001.520036,300
10 May 20241.54001.60001.48001.60001.600022,000
09 May 20241.51001.70001.42001.61001.6100237,800
08 May 20241.44001.50001.44001.50001.500012,100
07 May 20241.52001.52001.43001.46001.460067,500
06 May 20241.45001.56001.45001.51001.5100207,800
03 May 20241.43001.43001.40001.42001.42005,600
02 May 20241.42001.43001.39001.40001.400039,800
01 May 20241.43001.45001.38001.39001.390041,500
30 Apr 20241.47001.47001.39001.40001.400067,800
29 Apr 20241.48001.49001.39001.39001.390054,800
26 Apr 20241.52001.52001.42001.48001.480063,100
25 Apr 20241.47001.54001.44001.45001.450041,300
24 Apr 20241.48001.59001.47001.51001.510034,600
23 Apr 20241.55001.59001.49001.55001.550029,900
22 Apr 20241.38001.55001.38001.55001.5500137,700
19 Apr 20241.50001.50001.39001.42001.4200111,100
18 Apr 20241.52001.52001.46001.50001.500035,200
17 Apr 20241.55001.55001.51001.52001.520016,600
16 Apr 20241.58001.58001.54001.55001.550014,300
15 Apr 20241.59001.63001.58001.59001.590016,100
12 Apr 20241.58001.65001.54001.65001.650067,200
11 Apr 20241.44001.55001.41001.55001.550074,900
10 Apr 20241.50001.53001.45001.45001.450035,600
09 Apr 20241.51001.52001.40001.51001.510060,200
08 Apr 20241.56001.56001.50001.51001.510049,400
05 Apr 20241.56001.60001.50001.53001.530055,500
04 Apr 20241.64001.64001.55001.55001.550044,100
03 Apr 20241.62001.62001.58001.61001.610054,800
02 Apr 20241.60001.64001.60001.62001.620025,200
01 Apr 20241.59001.63001.59001.59001.590033,300
28 Mar 20241.62001.62001.58001.62001.620018,500
27 Mar 20241.65001.66001.56001.60001.600074,600
26 Mar 20241.69001.69001.65001.65001.650015,300
25 Mar 20241.75001.75001.63001.68001.680039,800
22 Mar 20241.73001.75001.70001.70001.700039,600
21 Mar 20241.75001.78001.73001.75001.750016,400
20 Mar 20241.74001.75001.74001.75001.75002,200
19 Mar 20241.74001.75001.73001.73001.730014,400
18 Mar 20241.73001.78001.72001.78001.780029,400
15 Mar 20241.75001.76001.71001.71001.71009,600
14 Mar 20241.75001.77001.71001.77001.770040,200
13 Mar 20241.77001.77001.73001.76001.760011,200
12 Mar 20241.72001.75001.71001.71001.710018,400
11 Mar 20241.73001.78001.70001.75001.750063,000
08 Mar 20241.65001.75001.65001.75001.750038,600
07 Mar 20241.69001.69001.65001.67001.670052,700
06 Mar 20241.72001.72001.65001.66001.660026,500
05 Mar 20241.70001.70001.66001.69001.690018,800
04 Mar 20241.64001.75001.64001.72001.720031,700
01 Mar 20241.65001.70001.62001.62001.62007,000
29 Feb 20241.62001.70001.61001.65001.650084,100
28 Feb 20241.69001.70001.65001.65001.650022,700
27 Feb 20241.70001.70001.65001.66001.660017,200
26 Feb 20241.68001.75001.68001.70001.700012,900
23 Feb 20241.61001.71001.61001.71001.710038,600
22 Feb 20241.63001.65001.60001.61001.610011,500
21 Feb 20241.61001.67001.61001.61001.610036,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...