U.S. markets close in 4 hours 59 minutes

ZEN Graphene Solutions Ltd. (ZEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.8700+0.2600 (+9.96%)
As of 10:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20212.84002.96002.70002.87002.8700168,113
Jun 11, 20212.60002.71002.52002.61002.610090,000
Jun 10, 20212.64002.70002.45002.58002.5800206,100
Jun 09, 20212.84002.84002.65002.69002.690090,600
Jun 08, 20212.94002.95002.73002.80002.8000106,800
Jun 07, 20212.92003.00002.85002.85002.8500259,900
Jun 04, 20212.75002.91002.69002.87002.8700320,100
Jun 03, 20212.76002.76002.66002.75002.750066,800
Jun 02, 20212.72002.79002.65002.74002.740087,000
Jun 01, 20212.67002.74002.48002.74002.7400117,500
May 31, 20212.48002.70002.48002.68002.6800161,900
May 28, 20212.36002.52002.35002.48002.4800255,900
May 27, 20212.19002.44002.17002.32002.3200182,600
May 26, 20212.14002.19002.06002.19002.190087,300
May 25, 20212.19002.19002.07002.14002.140063,500
May 21, 20212.11002.16002.05002.06002.060048,600
May 20, 20212.00002.09001.96002.09002.090094,100
May 19, 20211.97002.00001.96001.97001.970058,800
May 18, 20211.97002.01001.95002.01002.010058,500
May 17, 20212.02002.02001.96001.98001.9800126,000
May 14, 20212.05002.05001.96002.01002.0100122,600
May 13, 20212.02002.05001.93002.00002.0000109,100
May 12, 20212.04002.04001.97002.01002.010050,700
May 11, 20211.94002.00001.94001.99001.990073,300
May 10, 20211.96002.03001.93001.98001.980076,800
May 07, 20212.01002.08002.00002.04002.040034,100
May 06, 20212.06002.09001.94002.01002.0100234,900
May 05, 20212.21002.21002.05002.09002.0900149,800
May 04, 20212.15002.25002.11002.16002.1600102,200
May 03, 20212.29002.29002.13002.15002.1500147,400
Apr 30, 20212.26002.32002.25002.29002.290036,900
Apr 29, 20212.35002.39002.20002.26002.2600183,400
Apr 28, 20212.10002.70002.10002.42002.4200303,800
Apr 27, 20212.21002.25002.05002.10002.100057,800
Apr 26, 20212.17002.27002.17002.21002.2100131,100
Apr 23, 20212.04002.26001.96002.17002.1700228,200
Apr 22, 20212.03002.09001.94001.99001.9900118,300
Apr 21, 20211.93002.05001.85002.03002.0300176,200
Apr 20, 20211.96001.96001.84001.87001.8700103,100
Apr 19, 20212.05002.05001.89001.93001.930070,400
Apr 16, 20211.76002.12001.71001.99001.9900453,800
Apr 15, 20212.05002.05001.83001.86001.8600225,800
Apr 14, 20212.24002.24001.92001.99001.9900369,800
Apr 13, 20211.91002.25001.79002.20002.2000851,600
Apr 12, 20212.14002.14001.71001.76001.76001,019,600
Apr 09, 20212.33002.33002.10002.15002.1500343,800
Apr 08, 20212.38002.38002.27002.30002.3000102,600
Apr 07, 20212.50002.52002.32002.42002.4200139,200
Apr 06, 20212.20002.47002.10002.38002.3800376,900
Apr 05, 20211.90002.35001.85002.25002.25001,641,400
Apr 01, 20212.65003.00002.63002.67002.6700151,200
Mar 31, 20212.57002.65002.47002.63002.6300146,400
Mar 30, 20212.38002.49002.38002.46002.4600227,100
Mar 29, 20212.52002.54002.32002.38002.3800353,500
Mar 26, 20212.49002.64002.41002.54002.5400331,000
Mar 25, 20212.50002.60002.28002.38002.3800404,000
Mar 24, 20212.79002.83002.58002.64002.6400343,500
Mar 23, 20212.84002.90002.76002.76002.7600141,200
Mar 22, 20213.06003.07002.82002.87002.8700205,600
Mar 19, 20213.13003.13002.99003.02003.0200169,800
Mar 18, 20213.20003.26003.04003.11003.1100177,200
Mar 17, 20213.45003.47003.10003.28003.2800646,700
Mar 16, 20212.88003.10002.80003.10003.1000246,400
Mar 15, 20212.93002.94002.80002.89002.8900112,700
Mar 12, 20212.88002.88002.75002.77002.7700146,000
Mar 11, 20212.88002.91002.81002.86002.860084,200
Mar 10, 20212.96002.96002.86002.87002.870083,300
Mar 09, 20212.87002.99002.75002.94002.9400246,500
Mar 08, 20213.08003.10002.82002.85002.8500117,200
Mar 05, 20213.07003.10002.77002.99002.9900285,700
Mar 04, 20213.28003.28003.00003.03003.0300209,800
Mar 03, 20213.45003.49003.21003.25003.2500574,100
Mar 02, 20213.03003.13002.86003.02003.0200257,400
Mar 01, 20212.85003.00002.85002.99002.9900132,100
Feb 26, 20212.84002.94002.80002.81002.8100137,200
Feb 25, 20213.10003.10002.85002.87002.870071,800
Feb 24, 20212.90003.01002.84003.00003.0000110,700
Feb 23, 20213.19003.19002.77002.94002.9400273,000
Feb 22, 20213.17003.19003.05003.12003.1200144,600
Feb 19, 20213.25003.25003.01003.05003.0500172,900
Feb 18, 20213.17003.30003.05003.15003.1500145,300
Feb 17, 20213.42003.43003.19003.27003.2700220,400
Feb 16, 20213.32003.47003.32003.37003.3700153,300
Feb 12, 20213.49003.49003.25003.32003.3200121,200
Feb 11, 20213.33003.45003.20003.45003.4500174,600
Feb 10, 20213.30003.46003.30003.37003.3700161,300
Feb 09, 20213.35003.45003.33003.33003.3300145,100
Feb 08, 20213.06003.36003.00003.35003.3500372,000
Feb 05, 20213.08003.08002.98003.00003.0000161,100
Feb 04, 20212.97003.09002.93003.02003.0200171,800
Feb 03, 20213.05003.09002.92003.02003.0200135,200
Feb 02, 20213.09003.15002.96003.10003.1000179,200
Feb 01, 20213.00003.03002.83002.95002.9500196,900
Jan 29, 20213.05003.15002.75002.99002.9900264,000
Jan 28, 20212.93002.99002.31002.98002.9800948,400
Jan 27, 20213.28003.29002.60002.96002.9600546,900
Jan 26, 20213.52003.56003.30003.33003.3300325,300
Jan 25, 20213.60003.60003.52003.57003.5700206,200
Jan 22, 20213.58003.66003.55003.62003.6200215,400
Jan 21, 20213.55003.63003.53003.63003.6300115,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...