Australia markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.4700+0.1100 (+3.27%)
As of 02:47PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20223.37003.47003.17003.47003.4700294,100
24 Jan 20223.74003.74003.04003.36003.3600698,100
21 Jan 20223.81003.91003.42003.84003.8400539,000
20 Jan 20224.22004.26003.86003.91003.9100220,800
19 Jan 20224.37004.37003.97004.20004.2000261,200
18 Jan 20224.55004.55004.24004.34004.3400113,100
17 Jan 20224.26004.56004.26004.45004.4500126,100
14 Jan 20224.35004.35004.19004.25004.2500186,000
13 Jan 20224.45004.48004.30004.35004.3500118,500
12 Jan 20224.41004.56004.41004.42004.4200161,700
11 Jan 20224.65004.65004.39004.42004.4200283,700
10 Jan 20225.14005.14004.48004.58004.5800267,000
07 Jan 20224.22005.04004.22004.90004.9000302,700
06 Jan 20224.60004.64004.18004.23004.2300575,000
05 Jan 20225.05005.07004.49004.70004.7000352,700
04 Jan 20224.95005.19004.76004.88004.8800257,200
31 Dec 20215.01005.07004.86004.98004.9800320,400
30 Dec 20215.25005.38005.03005.04005.0400201,500
29 Dec 20215.25005.40005.08005.22005.2200400,900
24 Dec 20215.50005.59005.06005.16005.1600661,300
23 Dec 20215.92006.03005.85005.95005.9500109,200
22 Dec 20216.15006.15005.94005.99005.990065,500
21 Dec 20216.31006.32005.95006.02006.0200171,800
20 Dec 20216.16006.48005.96006.32006.3200121,900
17 Dec 20215.37006.32005.37006.21006.2100336,100
16 Dec 20215.18005.45005.14005.35005.3500171,200
15 Dec 20215.32005.33004.85005.20005.2000383,400
14 Dec 20215.60005.71005.22005.37005.3700196,000
13 Dec 20216.00006.00005.56005.60005.6000216,800
10 Dec 20216.39006.43005.88005.93005.9300212,100
09 Dec 20216.06006.12005.95006.08006.080080,000
08 Dec 20216.28006.28005.90006.06006.0600202,200
07 Dec 20215.87006.28005.70006.22006.2200258,700
06 Dec 20215.96005.96005.68005.73005.7300307,600
03 Dec 20215.94006.19005.83005.95005.9500221,000
02 Dec 20216.27006.27005.82005.87005.8700362,500
01 Dec 20216.68006.68006.16006.22006.2200360,800
30 Nov 20216.99006.99006.45006.50006.5000248,900
29 Nov 20216.67007.11006.67006.84006.8400280,700
26 Nov 20216.51006.80006.48006.66006.6600207,900
25 Nov 20216.62006.85006.60006.71006.710053,000
24 Nov 20216.67006.67006.40006.55006.5500256,500
23 Nov 20216.99006.99006.50006.67006.6700268,500
22 Nov 20217.11007.20006.85006.93006.9300314,200
19 Nov 20216.99006.99006.54006.84006.8400340,100
18 Nov 20217.20007.30006.90006.99006.9900322,700
17 Nov 20216.29007.38006.12007.18007.1800773,400
16 Nov 20217.22007.50006.89007.05007.0500473,700
15 Nov 20216.75007.32006.72007.14007.1400549,400
12 Nov 20216.31006.70006.20006.70006.7000478,100
11 Nov 20216.34006.34006.15006.27006.2700175,500
10 Nov 20216.31006.38005.90006.20006.2000287,700
09 Nov 20216.43006.48006.30006.37006.3700196,900
08 Nov 20216.44006.50006.21006.36006.3600141,800
05 Nov 20216.09006.45006.03006.33006.3300288,800
04 Nov 20216.22006.28005.90006.08006.0800206,700
03 Nov 20216.37006.41005.71006.03006.0300398,100
02 Nov 20215.65006.70005.50006.35006.3500414,700
01 Nov 20215.34005.70005.34005.67005.6700196,500
29 Oct 20215.08005.40005.06005.33005.3300216,400
28 Oct 20214.77005.10004.71005.00005.0000147,600
27 Oct 20214.75004.84004.60004.76004.7600163,900
26 Oct 20214.79004.79004.60004.77004.7700125,800
25 Oct 20214.40004.78004.37004.76004.7600364,800
22 Oct 20214.45004.49004.30004.39004.3900207,300
21 Oct 20214.64004.64004.44004.47004.4700136,700
20 Oct 20214.73004.73004.44004.61004.6100194,900
19 Oct 20214.78004.81004.66004.69004.6900104,800
18 Oct 20214.83004.83004.64004.79004.7900163,900
15 Oct 20214.84004.86004.60004.79004.7900196,900
14 Oct 20214.95004.96004.75004.80004.8000215,100
13 Oct 20214.85005.06004.84004.92004.9200260,300
12 Oct 20214.93004.99004.74004.86004.8600126,300
08 Oct 20214.83004.94004.75004.83004.8300117,200
07 Oct 20215.02005.05004.85004.90004.9000123,300
06 Oct 20214.96005.14004.80004.96004.9600306,500
05 Oct 20214.83005.18004.40005.02005.0200573,700
04 Oct 20215.18005.39004.80004.86004.8600392,300
01 Oct 20215.43005.48005.08005.13005.1300330,900
30 Sept 20215.71005.73005.42005.48005.4800238,900
29 Sept 20215.73005.99005.65005.74005.7400399,800
28 Sept 20215.77005.86005.60005.73005.7300435,000
27 Sept 20215.36005.76005.36005.70005.7000627,100
24 Sept 20215.49005.50004.86005.17005.1700538,100
23 Sept 20214.80005.49004.79005.37005.3700975,200
22 Sept 20214.59004.90004.57004.66004.6600667,700
21 Sept 20214.13004.16003.97004.05004.0500214,500
20 Sept 20214.10004.18004.00004.08004.0800367,100
17 Sept 20213.96004.05003.90004.00004.0000285,500
16 Sept 20213.95004.07003.84004.00004.0000317,000
15 Sept 20213.71003.98003.70003.98003.9800186,400
14 Sept 20213.97003.97003.68003.74003.7400179,500
13 Sept 20214.00004.04003.85003.90003.9000185,300
10 Sept 20214.04004.07003.93004.02004.0200154,900
09 Sept 20213.93004.03003.90004.00004.0000187,100
08 Sept 20214.00004.12003.82003.91003.9100404,400
07 Sept 20213.85004.05003.80003.94003.9400489,200
03 Sept 20213.37003.73003.28003.69003.6900593,300
02 Sept 20213.20003.43003.19003.42003.4200485,100
01 Sept 20213.15003.26003.15003.19003.190061,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...