Australia markets close in 37 minutes

ZEN Graphene Solutions Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.8800-0.1500 (-4.95%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20212.95003.01002.88002.88002.880091,800
30 July 20212.91003.10002.84003.03003.0300140,000
29 July 20212.83002.99002.83002.87002.870061,000
28 July 20212.94002.95002.82002.87002.8700114,600
27 July 20213.04003.04002.88002.90002.900047,800
26 July 20213.03003.07002.87002.95002.9500124,000
23 July 20213.05003.11003.00003.07003.070061,900
22 July 20213.12003.13002.99003.10003.100099,400
21 July 20213.19003.22003.11003.15003.150028,900
20 July 20213.02003.28002.92003.15003.150095,100
19 July 20213.20003.32003.04003.05003.0500167,400
16 July 20213.23003.32003.18003.25003.250055,600
15 July 20213.33003.37003.25003.28003.280023,300
14 July 20213.37003.40003.30003.35003.350070,400
13 July 20213.23003.35003.22003.33003.330078,100
12 July 20213.26003.35003.21003.28003.280036,700
09 July 20213.20003.23003.07003.23003.230073,200
08 July 20213.07003.21002.85003.21003.2100220,000
07 July 20213.26003.30003.11003.14003.140062,100
06 July 20213.43003.47003.15003.27003.2700356,700
05 July 20213.50003.51003.43003.44003.440076,200
02 July 20213.50003.50003.42003.48003.4800114,400
30 June 20213.54003.54003.46003.47003.470054,000
29 June 20213.50003.59003.43003.49003.4900215,300
28 June 20213.44003.50003.39003.50003.5000303,800
25 June 20213.38003.39003.23003.31003.3100102,800
24 June 20213.25003.39003.20003.39003.3900111,700
23 June 20213.25003.25003.18003.25003.2500113,600
22 June 20213.20003.29003.20003.24003.240092,200
21 June 20213.26003.26003.13003.22003.2200165,400
18 June 20213.24003.28003.10003.17003.1700140,000
17 June 20213.12003.28002.88003.18003.1800483,400
16 June 20213.05003.05002.73002.91002.9100295,100
15 June 20212.97003.18002.95003.12003.1200536,800
14 June 20212.84003.00002.70002.92002.9200331,800
11 June 20212.60002.71002.52002.61002.610090,000
10 June 20212.64002.70002.45002.58002.5800206,100
09 June 20212.84002.84002.65002.69002.690090,600
08 June 20212.94002.95002.73002.80002.8000106,800
07 June 20212.92003.00002.85002.85002.8500259,900
04 June 20212.75002.91002.69002.87002.8700320,100
03 June 20212.76002.76002.66002.75002.750066,800
02 June 20212.72002.79002.65002.74002.740087,000
01 June 20212.67002.74002.48002.74002.7400117,500
31 May 20212.48002.70002.48002.68002.6800161,900
28 May 20212.36002.52002.35002.48002.4800255,900
27 May 20212.19002.44002.17002.32002.3200182,600
26 May 20212.14002.19002.06002.19002.190087,300
25 May 20212.19002.19002.07002.14002.140063,500
21 May 20212.11002.16002.05002.06002.060048,600
20 May 20212.00002.09001.96002.09002.090094,100
19 May 20211.97002.00001.96001.97001.970058,800
18 May 20211.97002.01001.95002.01002.010058,500
17 May 20212.02002.02001.96001.98001.9800126,000
14 May 20212.05002.05001.96002.01002.0100122,600
13 May 20212.02002.05001.93002.00002.0000109,100
12 May 20212.04002.04001.97002.01002.010050,700
11 May 20211.94002.00001.94001.99001.990073,300
10 May 20211.96002.03001.93001.98001.980076,800
07 May 20212.01002.08002.00002.04002.040034,100
06 May 20212.06002.09001.94002.01002.0100234,900
05 May 20212.21002.21002.05002.09002.0900149,800
04 May 20212.15002.25002.11002.16002.1600102,200
03 May 20212.29002.29002.13002.15002.1500147,400
30 Apr 20212.26002.32002.25002.29002.290036,900
29 Apr 20212.35002.39002.20002.26002.2600183,400
28 Apr 20212.10002.70002.10002.42002.4200303,800
27 Apr 20212.21002.25002.05002.10002.100057,800
26 Apr 20212.17002.27002.17002.21002.2100131,100
23 Apr 20212.04002.26001.96002.17002.1700228,200
22 Apr 20212.03002.09001.94001.99001.9900118,300
21 Apr 20211.93002.05001.85002.03002.0300176,200
20 Apr 20211.96001.96001.84001.87001.8700103,100
19 Apr 20212.05002.05001.89001.93001.930070,400
16 Apr 20211.76002.12001.71001.99001.9900453,800
15 Apr 20212.05002.05001.83001.86001.8600225,800
14 Apr 20212.24002.24001.92001.99001.9900369,800
13 Apr 20211.91002.25001.79002.20002.2000851,600
12 Apr 20212.14002.14001.71001.76001.76001,019,600
09 Apr 20212.33002.33002.10002.15002.1500343,800
08 Apr 20212.38002.38002.27002.30002.3000102,600
07 Apr 20212.50002.52002.32002.42002.4200139,200
06 Apr 20212.20002.47002.10002.38002.3800376,900
05 Apr 20211.90002.35001.85002.25002.25001,641,400
01 Apr 20212.65003.00002.63002.67002.6700151,200
31 Mar 20212.57002.65002.47002.63002.6300146,400
30 Mar 20212.38002.49002.38002.46002.4600227,100
29 Mar 20212.52002.54002.32002.38002.3800353,500
26 Mar 20212.49002.64002.41002.54002.5400331,000
25 Mar 20212.50002.60002.28002.38002.3800404,000
24 Mar 20212.79002.83002.58002.64002.6400343,500
23 Mar 20212.84002.90002.76002.76002.7600141,200
22 Mar 20213.06003.07002.82002.87002.8700205,600
19 Mar 20213.13003.13002.99003.02003.0200169,800
18 Mar 20213.20003.26003.04003.11003.1100177,200
17 Mar 20213.45003.47003.10003.28003.2800646,700
16 Mar 20212.88003.10002.80003.10003.1000246,400
15 Mar 20212.93002.94002.80002.89002.8900112,700
12 Mar 20212.88002.88002.75002.77002.7700146,000
11 Mar 20212.88002.91002.81002.86002.860084,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...