Australia markets close in 5 hours 21 minutes

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.7500+0.1400 (+8.70%)
At close: 03:59PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20231.61001.78001.60001.75001.7500108,224
29 Nov 20231.38001.65001.37001.61001.6100139,200
28 Nov 20231.48001.48001.40001.44001.440073,300
27 Nov 20231.51001.53001.49001.49001.4900116,300
24 Nov 20231.52001.53001.48001.51001.510068,100
23 Nov 20231.54001.55001.52001.52001.520023,000
22 Nov 20231.55001.55001.53001.53001.530016,600
21 Nov 20231.60001.61001.55001.55001.550041,100
20 Nov 20231.59001.63001.59001.61001.61005,800
17 Nov 20231.54001.60001.53001.60001.600052,900
16 Nov 20231.55001.61001.54001.54001.540032,300
15 Nov 20231.60001.60001.55001.58001.580018,500
14 Nov 20231.65001.65001.54001.54001.5400118,700
13 Nov 20231.74001.74001.65001.65001.650024,700
10 Nov 20231.68001.70001.65001.65001.650046,400
09 Nov 20231.71001.71001.68001.68001.680021,500
08 Nov 20231.75001.75001.70001.73001.730019,400
07 Nov 20231.75001.75001.73001.75001.750033,900
06 Nov 20231.74001.76001.73001.73001.730066,500
03 Nov 20231.74001.75001.71001.71001.710032,100
02 Nov 20231.77001.77001.74001.74001.740079,600
01 Nov 20231.86001.86001.77001.77001.770079,900
31 Oct 20231.81001.85001.80001.85001.850020,900
30 Oct 20231.76001.83001.76001.81001.810020,100
27 Oct 20231.75001.83001.74001.80001.800059,400
26 Oct 20231.75001.75001.74001.75001.750030,000
25 Oct 20231.76001.78001.74001.76001.760068,700
24 Oct 20231.72001.80001.72001.78001.780043,400
23 Oct 20231.75001.75001.68001.74001.740014,800
20 Oct 20231.64001.78001.64001.70001.700095,800
19 Oct 20231.61001.63001.60001.61001.610012,000
18 Oct 20231.60001.63001.55001.59001.5900121,500
17 Oct 20231.58001.60001.58001.60001.600012,600
16 Oct 20231.53001.59001.52001.57001.570055,600
13 Oct 20231.57001.57001.53001.54001.540095,500
12 Oct 20231.54001.58001.52001.56001.560065,200
11 Oct 20231.62001.62001.52001.54001.540083,900
10 Oct 20231.68001.68001.61001.62001.620055,200
06 Oct 20231.73001.73001.66001.67001.670053,400
05 Oct 20231.67001.72001.67001.70001.700029,300
04 Oct 20231.63001.71001.61001.69001.690036,500
03 Oct 20231.68001.75001.62001.63001.630064,200
02 Oct 20231.73001.73001.60001.70001.700043,600
29 Sept 20231.63001.74001.63001.74001.740018,700
28 Sept 20231.62001.70001.60001.70001.700040,800
27 Sept 20231.61001.64001.60001.61001.610025,700
26 Sept 20231.67001.67001.61001.65001.650040,900
25 Sept 20231.69001.72001.63001.71001.710048,100
22 Sept 20231.71001.73001.65001.66001.660027,200
21 Sept 20231.76001.76001.72001.72001.720029,400
20 Sept 20231.74001.76001.72001.76001.760023,300
19 Sept 20231.75001.76001.72001.72001.720018,500
18 Sept 20231.72001.76001.68001.76001.760021,800
15 Sept 20231.64001.75001.61001.75001.750056,900
14 Sept 20231.73001.75001.68001.69001.690041,100
13 Sept 20231.75001.80001.75001.75001.750036,900
12 Sept 20231.84001.84001.75001.76001.760039,100
11 Sept 20231.85001.85001.79001.83001.830037,300
08 Sept 20231.84001.88001.81001.86001.860018,400
07 Sept 20231.85001.87001.83001.87001.87006,700
06 Sept 20231.88001.89001.85001.86001.860020,500
05 Sept 20231.85001.86001.80001.85001.850042,700
01 Sept 20231.90001.93001.86001.86001.860034,000
31 Aug 20231.92001.92001.89001.89001.890014,900
30 Aug 20231.91001.93001.88001.92001.920030,400
29 Aug 20231.86001.93001.86001.88001.880026,400
28 Aug 20231.92001.92001.87001.89001.89007,500
25 Aug 20231.93001.93001.88001.93001.930012,300
24 Aug 20231.93001.96001.87001.91001.910057,700
23 Aug 20231.85001.85001.78001.84001.840049,000
22 Aug 20231.87001.91001.80001.81001.8100146,400
21 Aug 20231.87001.95001.87001.90001.900059,400
18 Aug 20231.93001.93001.85001.87001.870056,000
17 Aug 20231.92001.95001.86001.90001.900035,100
16 Aug 20231.96001.96001.92001.92001.920011,900
15 Aug 20231.98002.04001.91001.92001.920083,900
14 Aug 20232.02002.04001.98002.01002.010080,700
11 Aug 20232.06002.06002.01002.01002.010075,100
10 Aug 20232.13002.13002.06002.06002.060016,400
09 Aug 20232.07002.11002.06002.07002.070017,400
08 Aug 20232.11002.13002.06002.06002.060043,100
04 Aug 20232.17002.17002.11002.12002.12006,900
03 Aug 20232.15002.15002.12002.12002.120025,900
02 Aug 20232.15002.18002.15002.16002.16008,800
01 Aug 20232.17002.18002.15002.17002.170035,500
31 July 20232.21002.21002.17002.17002.170030,100
28 July 20232.17002.20002.17002.17002.170037,300
27 July 20232.23002.23002.16002.17002.170040,000
26 July 20232.16002.20002.14002.20002.200055,800
25 July 20232.13002.16002.11002.11002.110026,100
24 July 20232.12002.15002.10002.13002.130035,500
21 July 20232.17002.17002.08002.14002.140073,400
20 July 20232.08002.20002.08002.13002.130085,500
19 July 20232.01002.06002.00002.05002.050012,000
18 July 20232.05002.06001.97002.01002.010072,500
17 July 20232.07002.13002.05002.05002.050038,400
14 July 20232.08002.16002.03002.13002.1300103,000
13 July 20232.01002.05002.00002.05002.050021,400
12 July 20232.06002.07001.99002.01002.010050,900
11 July 20232.07002.08002.07002.07002.070018,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...