Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
2.0200-0.0700 (-3.35%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232.00002.08002.00002.02002.020023,244
Mar 23, 20232.12002.12002.05002.09002.09009,900
Mar 22, 20232.09002.15002.00002.05002.050018,900
Mar 21, 20232.09002.15002.05002.11002.110022,700
Mar 20, 20232.12002.15002.08002.13002.130017,400
Mar 17, 20232.04002.12002.02002.12002.120047,000
Mar 16, 20232.01002.07001.93002.03002.030057,700
Mar 15, 20232.03002.04001.85002.00002.000098,500
Mar 14, 20232.16002.16002.04002.07002.070048,700
Mar 13, 20232.02002.10002.01002.06002.060038,800
Mar 10, 20232.14002.18002.07002.09002.090034,100
Mar 09, 20232.15002.21002.15002.18002.180023,900
Mar 08, 20232.16002.22002.15002.18002.18009,900
Mar 07, 20232.28002.32002.18002.18002.180028,000
Mar 06, 20232.18002.32002.18002.24002.240066,800
Mar 03, 20232.23002.24002.09002.20002.200021,100
Mar 02, 20232.09002.24002.05002.24002.240045,400
Mar 01, 20232.15002.17002.01002.09002.090024,900
Feb 28, 20232.13002.17002.09002.09002.090015,300
Feb 27, 20232.14002.18002.10002.10002.100014,500
Feb 24, 20232.04002.07001.98002.05002.050039,700
Feb 23, 20232.07002.10002.01002.05002.050037,600
Feb 22, 20232.15002.15002.04002.07002.070034,500
Feb 21, 20232.27002.27002.11002.15002.150031,000
Feb 17, 20232.22002.28002.14002.19002.190026,100
Feb 16, 20232.10002.20002.06002.20002.200026,300
Feb 15, 20232.10002.20002.10002.10002.100018,500
Feb 14, 20232.12002.17002.08002.08002.080020,000
Feb 13, 20232.26002.36002.12002.12002.120052,100
Feb 10, 20232.23002.30002.20002.27002.270032,800
Feb 09, 20232.39002.40002.22002.22002.220042,700
Feb 08, 20232.38002.41002.25002.29002.2900122,100
Feb 07, 20232.05002.34002.00002.23002.2300195,800
Feb 06, 20231.86002.11001.86002.01002.0100149,400
Feb 03, 20231.95001.97001.85001.88001.880042,400
Feb 02, 20231.88001.97001.86001.95001.950043,500
Feb 01, 20231.90001.94001.89001.94001.940034,900
Jan 31, 20231.97001.97001.92001.94001.940015,900
Jan 30, 20231.95002.00001.92001.94001.940032,400
Jan 27, 20232.00002.00001.96001.97001.970018,600
Jan 26, 20231.97001.97001.94001.94001.94007,700
Jan 25, 20231.97002.00001.93001.97001.970047,100
Jan 24, 20231.98002.00001.98001.98001.98008,800
Jan 23, 20232.01002.07002.00002.00002.000037,500
Jan 20, 20231.96002.02001.96001.99001.990030,500
Jan 19, 20231.96002.05001.96002.00002.000047,100
Jan 18, 20232.02002.02001.96001.98001.980019,700
Jan 17, 20231.99002.00001.94001.99001.99009,500
Jan 16, 20231.92002.03001.90001.98001.980016,500
Jan 13, 20231.96001.97001.90001.90001.900020,100
Jan 12, 20232.03002.05001.90001.91001.910055,700
Jan 11, 20231.99002.00001.96002.00002.000021,800
Jan 10, 20231.96002.01001.96001.98001.98003,500
Jan 09, 20232.02002.04001.96001.97001.970039,700
Jan 06, 20232.04002.07001.96001.96001.960070,100
Jan 05, 20232.05002.10002.05002.05002.05005,900
Jan 04, 20232.12002.12002.02002.07002.070032,400
Jan 03, 20232.05002.12002.02002.12002.120033,700
Dec 30, 20222.00002.03001.98002.02002.020041,200
Dec 29, 20222.04002.08001.99002.00002.000033,700
Dec 28, 20222.13002.13001.99002.03002.0300104,500
Dec 23, 20222.10002.20002.08002.19002.19008,200
Dec 22, 20222.14002.18002.09002.12002.120027,600
Dec 21, 20222.23002.25002.15002.17002.170022,500
Dec 20, 20222.11002.22002.11002.16002.160013,700
Dec 19, 20222.28002.31002.12002.14002.140043,000
Dec 16, 20222.33002.33002.17002.21002.210059,500
Dec 15, 20222.35002.35002.22002.28002.280031,800
Dec 14, 20222.35002.38002.25002.35002.350018,200
Dec 13, 20222.31002.48002.31002.32002.320012,500
Dec 12, 20222.25002.41002.21002.40002.400046,000
Dec 09, 20222.42002.42002.25002.26002.260061,500
Dec 08, 20222.47002.54002.39002.41002.410033,000
Dec 07, 20222.45002.65002.45002.48002.480033,200
Dec 06, 20222.35002.46002.30002.46002.460040,400
Dec 05, 20222.51002.54002.30002.30002.300065,900
Dec 02, 20222.64002.66002.41002.58002.5800101,700
Dec 01, 20222.22002.63002.22002.63002.6300114,700
Nov 30, 20222.15002.23002.05002.22002.220088,200
Nov 29, 20222.13002.14002.02002.07002.070030,500
Nov 28, 20222.18002.18002.04002.07002.070047,100
Nov 25, 20222.19002.19002.15002.16002.16007,900
Nov 24, 20222.16002.19002.16002.16002.16004,700
Nov 23, 20222.17002.19002.14002.14002.140026,100
Nov 22, 20222.06002.20002.06002.17002.170043,100
Nov 21, 20222.11002.14002.03002.11002.110014,500
Nov 18, 20222.05002.15002.05002.10002.100025,200
Nov 17, 20221.95002.05001.95002.05002.050039,500
Nov 16, 20221.99002.00001.95001.99001.990028,800
Nov 15, 20222.04002.07002.02002.05002.050035,800
Nov 14, 20222.02002.05001.96002.02002.020029,400
Nov 11, 20222.12002.12001.97002.06002.060062,700
Nov 10, 20222.08002.12002.08002.09002.090011,200
Nov 09, 20222.14002.15002.08002.15002.150028,800
Nov 08, 20222.15002.24002.15002.17002.170027,600
Nov 07, 20222.15002.26002.11002.17002.170046,900
Nov 04, 20222.14002.17002.14002.15002.150014,100
Nov 03, 20222.14002.19002.14002.16002.160014,500
Nov 02, 20222.22002.24002.15002.18002.180027,600
Nov 01, 20222.32002.32002.18002.18002.180013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement