Australia markets close in 4 hours 3 minutes

ZEN Graphene Solutions Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
4.7900-0.0100 (-0.21%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 20213.20003.34003.04003.15003.1500210,400
30 Aug 20212.86003.34002.86003.26003.2600280,900
27 Aug 20212.85002.95002.81002.93002.930052,300
26 Aug 20212.80002.90002.80002.90002.900022,800
25 Aug 20212.82002.86002.79002.86002.860032,200
24 Aug 20212.89002.91002.77002.78002.780063,800
23 Aug 20212.90002.90002.78002.82002.820072,000
20 Aug 20212.93002.93002.81002.86002.860016,900
19 Aug 20212.95002.95002.71002.85002.850094,400
18 Aug 20212.96002.97002.90002.91002.910033,900
17 Aug 20212.85002.99002.85002.96002.960092,300
16 Aug 20212.85002.90002.82002.82002.820037,400
13 Aug 20212.81002.96002.80002.90002.900041,500
12 Aug 20212.87002.90002.83002.85002.850028,400
11 Aug 20212.92002.95002.86002.90002.900039,000
10 Aug 20212.92002.94002.81002.88002.880054,400
09 Aug 20212.93002.93002.82002.88002.880042,500
06 Aug 20213.01003.01002.88002.88002.880073,000
05 Aug 20212.95003.00002.86002.97002.970039,900
04 Aug 20212.91002.95002.84002.88002.880048,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...