Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	2.4700	2.4800	2.3500	2.4100	2.4100	24,300
23 June 2022	2.5200	2.5200	2.3800	2.4400	2.4400	26,300
22 June 2022	2.3800	2.4700	2.3000	2.4700	2.4700	28,200
21 June 2022	2.4000	2.4000	2.3500	2.4000	2.4000	27,700
20 June 2022	2.2500	2.4100	2.2500	2.3800	2.3800	30,600
17 June 2022	2.3800	2.3800	2.2400	2.2800	2.2800	32,300
16 June 2022	2.5000	2.5000	2.2600	2.3300	2.3300	68,600
15 June 2022	2.4800	2.5200	2.2600	2.4500	2.4500	149,200
14 June 2022	2.2600	2.4600	2.2500	2.2800	2.2800	77,000
13 June 2022	2.5800	2.5800	2.2700	2.3400	2.3400	77,000
10 June 2022	2.5000	2.7300	2.4700	2.5600	2.5600	80,500
09 June 2022	2.5400	2.5400	2.4000	2.5200	2.5200	14,700
08 June 2022	2.5400	2.5400	2.4000	2.5100	2.5100	65,200
07 June 2022	2.4500	2.5300	2.4500	2.4700	2.4700	13,000
06 June 2022	2.6600	2.6600	2.5000	2.5100	2.5100	32,400
03 June 2022	2.5300	2.5700	2.4100	2.5700	2.5700	45,900
02 June 2022	2.7100	2.8300	2.5200	2.5400	2.5400	121,800
01 June 2022	2.6300	2.8700	2.6100	2.8400	2.8400	53,800
31 May 2022	2.9900	2.9900	2.7600	2.7900	2.7900	68,500
30 May 2022	2.9800	2.9900	2.8300	2.8800	2.8800	33,200
27 May 2022	2.8000	2.9900	2.7200	2.8800	2.8800	144,500
26 May 2022	2.4800	2.7200	2.3600	2.7100	2.7100	101,200
25 May 2022	2.2500	2.4700	2.2500	2.4000	2.4000	45,300
24 May 2022	2.3300	2.3600	2.2500	2.3000	2.3000	63,600
20 May 2022	2.3800	2.4000	2.3000	2.3900	2.3900	29,600
19 May 2022	2.3200	2.4600	2.2600	2.3600	2.3600	90,700
18 May 2022	2.4800	2.5600	2.2900	2.3200	2.3200	96,200
17 May 2022	2.2500	2.6000	2.2400	2.4700	2.4700	122,800
16 May 2022	2.5400	2.6100	2.4700	2.4700	2.4700	67,000
13 May 2022	2.2300	2.7600	2.2300	2.5900	2.5900	111,700
12 May 2022	2.4000	2.5700	2.2000	2.2700	2.2700	108,300
11 May 2022	2.6000	2.6500	2.4000	2.5200	2.5200	81,000
10 May 2022	2.8400	2.9400	2.6500	2.6600	2.6600	115,900
09 May 2022	3.0500	3.0500	2.7000	2.7900	2.7900	76,400
06 May 2022	3.1300	3.1300	3.0300	3.1100	3.1100	34,900
05 May 2022	3.1700	3.2000	3.0600	3.1000	3.1000	31,900
04 May 2022	3.2800	3.2800	3.1500	3.2400	3.2400	7,500
03 May 2022	3.2600	3.3000	3.2000	3.2200	3.2200	18,900
02 May 2022	3.3400	3.3500	3.2300	3.3000	3.3000	16,400
29 Apr 2022	3.0700	3.3700	3.0600	3.3100	3.3100	104,200
28 Apr 2022	2.9400	3.1200	2.9400	3.1100	3.1100	24,700
27 Apr 2022	3.0100	3.1600	2.8600	3.0300	3.0300	113,200
26 Apr 2022	3.0600	3.1100	2.9300	3.0400	3.0400	64,700
25 Apr 2022	3.1700	3.1700	3.0500	3.0500	3.0500	57,500
22 Apr 2022	3.0600	3.1500	3.0500	3.1200	3.1200	51,500
21 Apr 2022	3.0800	3.0800	2.9800	3.0400	3.0400	94,100
20 Apr 2022	3.2100	3.2300	3.0400	3.1000	3.1000	93,800
19 Apr 2022	3.3900	3.3900	3.2000	3.2600	3.2600	72,500
18 Apr 2022	3.5000	3.5000	3.2500	3.3100	3.3100	75,900
14 Apr 2022	3.4800	3.4800	3.3200	3.4000	3.4000	47,000
13 Apr 2022	3.4100	3.4900	3.3500	3.4200	3.4200	50,100
12 Apr 2022	3.3900	3.5000	3.2900	3.4100	3.4100	83,900
11 Apr 2022	3.5600	3.6600	2.9900	3.3500	3.3500	410,000
08 Apr 2022	3.5800	3.7500	3.5000	3.5600	3.5600	68,100
07 Apr 2022	3.4400	3.9000	3.3200	3.6900	3.6900	83,500
06 Apr 2022	3.5300	3.5300	3.4000	3.4300	3.4300	109,800
05 Apr 2022	3.7000	3.7200	3.5800	3.6000	3.6000	91,200
04 Apr 2022	3.8400	3.9000	3.7000	3.7700	3.7700	61,400
01 Apr 2022	3.8100	3.9100	3.7500	3.9000	3.9000	61,900
31 Mar 2022	3.9100	4.0400	3.8100	3.8600	3.8600	50,900
30 Mar 2022	3.8300	4.1600	3.7000	4.0000	4.0000	119,900
29 Mar 2022	3.6700	3.9000	3.5300	3.8800	3.8800	111,500
28 Mar 2022	3.6200	3.7600	3.5000	3.7100	3.7100	113,800
25 Mar 2022	3.8000	3.8000	3.5000	3.5900	3.5900	148,300
24 Mar 2022	4.0000	4.0100	3.6600	3.8200	3.8200	263,100
23 Mar 2022	4.4500	4.7000	4.0100	4.2800	4.2800	1,237,000
22 Mar 2022	3.5500	3.6000	3.2000	3.3900	3.3900	167,800
21 Mar 2022	3.2700	3.5700	3.2700	3.5400	3.5400	280,400
18 Mar 2022	3.0800	3.2300	3.0000	3.2100	3.2100	93,300
17 Mar 2022	3.0600	3.1000	2.9500	2.9500	2.9500	113,000
16 Mar 2022	2.7400	3.0800	2.6600	2.9600	2.9600	188,000
15 Mar 2022	2.4200	2.7000	2.2100	2.6500	2.6500	530,900
14 Mar 2022	2.7000	2.7600	2.4800	2.4900	2.4900	235,400
11 Mar 2022	2.8800	3.0400	2.6000	2.7600	2.7600	212,300
10 Mar 2022	3.2000	3.2700	2.9500	2.9700	2.9700	138,100
09 Mar 2022	2.2500	3.2300	2.1500	3.2200	3.2200	930,700
08 Mar 2022	3.4000	3.4300	2.8600	3.0000	3.0000	286,400
07 Mar 2022	3.3300	3.5800	3.2500	3.3500	3.3500	126,200
04 Mar 2022	3.2200	3.3500	3.0900	3.2700	3.2700	224,600
03 Mar 2022	3.3800	3.4300	3.0500	3.3700	3.3700	173,800
02 Mar 2022	3.4600	3.4800	3.2200	3.4300	3.4300	134,000
01 Mar 2022	3.5300	3.5500	3.3500	3.4300	3.4300	104,700
28 Feb 2022	3.5100	3.8000	3.4000	3.5000	3.5000	91,300
25 Feb 2022	3.3100	3.4500	3.3100	3.4300	3.4300	121,600
24 Feb 2022	3.2000	3.3600	2.9000	3.3100	3.3100	273,900
23 Feb 2022	3.6100	3.6100	3.3500	3.3500	3.3500	68,000
22 Feb 2022	3.7500	3.8000	3.5700	3.6100	3.6100	101,400
18 Feb 2022	3.6100	3.8900	3.5800	3.8900	3.8900	171,800
17 Feb 2022	3.6900	3.7200	3.4500	3.5600	3.5600	156,200
16 Feb 2022	3.7400	3.8100	3.6600	3.7100	3.7100	86,500
15 Feb 2022	3.8500	3.8500	3.7500	3.7800	3.7800	77,900
14 Feb 2022	3.8400	3.8900	3.7000	3.8100	3.8100	77,400
11 Feb 2022	3.9800	4.1100	3.9000	3.9700	3.9700	97,900
10 Feb 2022	4.2500	4.3400	3.9800	4.0200	4.0200	144,900
09 Feb 2022	3.8700	4.4000	3.7000	4.3100	4.3100	275,600
08 Feb 2022	3.5000	3.9000	3.4800	3.7700	3.7700	132,000
07 Feb 2022	3.4200	3.5200	3.4100	3.4600	3.4600	67,700
04 Feb 2022	3.4100	3.4400	3.3000	3.3800	3.3800	125,700
03 Feb 2022	3.5000	3.5300	3.3600	3.3900	3.3900	107,600
02 Feb 2022	3.7100	3.7100	3.4900	3.4900	3.4900	102,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,299.13-40.59(-0.13%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Zentek Ltd. (ZEN.V)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,299.13
-40.59(-0.13%)