Canada markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4200+0.0200 (+1.43%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.43001.43001.40001.42001.42005,569
May 02, 20241.42001.43001.39001.40001.400039,800
May 01, 20241.43001.45001.38001.39001.390041,500
Apr 30, 20241.47001.47001.39001.40001.400067,800
Apr 29, 20241.48001.49001.39001.39001.390054,800
Apr 26, 20241.52001.52001.42001.48001.480063,100
Apr 25, 20241.47001.54001.44001.45001.450041,300
Apr 24, 20241.48001.59001.47001.51001.510034,600
Apr 23, 20241.55001.59001.49001.55001.550029,900
Apr 22, 20241.38001.55001.38001.55001.5500137,700
Apr 19, 20241.50001.50001.39001.42001.4200111,100
Apr 18, 20241.52001.52001.46001.50001.500035,200
Apr 17, 20241.55001.55001.51001.52001.520016,600
Apr 16, 20241.58001.58001.54001.55001.550014,300
Apr 15, 20241.59001.63001.58001.59001.590016,100
Apr 12, 20241.58001.65001.54001.65001.650067,200
Apr 11, 20241.44001.55001.41001.55001.550074,900
Apr 10, 20241.50001.53001.45001.45001.450035,600
Apr 09, 20241.51001.52001.40001.51001.510060,200
Apr 08, 20241.56001.56001.50001.51001.510049,400
Apr 05, 20241.56001.60001.50001.53001.530055,500
Apr 04, 20241.64001.64001.55001.55001.550044,100
Apr 03, 20241.62001.62001.58001.61001.610054,800
Apr 02, 20241.60001.64001.60001.62001.620025,200
Apr 01, 20241.59001.63001.59001.59001.590033,300
Mar 28, 20241.62001.62001.58001.62001.620018,500
Mar 27, 20241.65001.66001.56001.60001.600074,600
Mar 26, 20241.69001.69001.65001.65001.650015,300
Mar 25, 20241.75001.75001.63001.68001.680039,800
Mar 22, 20241.73001.75001.70001.70001.700039,600
Mar 21, 20241.75001.78001.73001.75001.750016,400
Mar 20, 20241.74001.75001.74001.75001.75002,200
Mar 19, 20241.74001.75001.73001.73001.730014,400
Mar 18, 20241.73001.78001.72001.78001.780029,400
Mar 15, 20241.75001.76001.71001.71001.71009,600
Mar 14, 20241.75001.77001.71001.77001.770040,200
Mar 13, 20241.77001.77001.73001.76001.760011,200
Mar 12, 20241.72001.75001.71001.71001.710018,400
Mar 11, 20241.73001.78001.70001.75001.750063,000
Mar 08, 20241.65001.75001.65001.75001.750038,600
Mar 07, 20241.69001.69001.65001.67001.670052,700
Mar 06, 20241.72001.72001.65001.66001.660026,500
Mar 05, 20241.70001.70001.66001.69001.690018,800
Mar 04, 20241.64001.75001.64001.72001.720031,700
Mar 01, 20241.65001.70001.62001.62001.62007,000
Feb 29, 20241.62001.70001.61001.65001.650084,100
Feb 28, 20241.69001.70001.65001.65001.650022,700
Feb 27, 20241.70001.70001.65001.66001.660017,200
Feb 26, 20241.68001.75001.68001.70001.700012,900
Feb 23, 20241.61001.71001.61001.71001.710038,600
Feb 22, 20241.63001.65001.60001.61001.610011,500
Feb 21, 20241.61001.67001.61001.61001.610036,000
Feb 20, 20241.70001.70001.60001.60001.600032,500
Feb 16, 20241.62001.65001.62001.65001.650015,300
Feb 15, 20241.65001.66001.62001.62001.620017,700
Feb 14, 20241.70001.73001.65001.66001.660048,400
Feb 13, 20241.77001.79001.69001.69001.690041,800
Feb 12, 20241.86001.90001.77001.77001.770051,900
Feb 09, 20241.85001.94001.80001.83001.830046,200
Feb 08, 20241.85001.85001.81001.85001.85007,100
Feb 07, 20241.86001.92001.84001.85001.850028,200
Feb 06, 20241.83001.90001.83001.87001.870014,700
Feb 05, 20241.88001.89001.82001.86001.860018,100
Feb 02, 20241.91001.92001.83001.88001.880070,100
Feb 01, 20241.90001.95001.85001.91001.910042,600
Jan 31, 20241.85001.85001.80001.80001.800035,600
Jan 30, 20241.74001.85001.68001.84001.840099,700
Jan 29, 20241.68001.73001.65001.68001.680034,100
Jan 26, 20241.62001.69001.61001.68001.680031,600
Jan 25, 20241.57001.60001.57001.57001.57006,800
Jan 24, 20241.61001.61001.57001.57001.570018,200
Jan 23, 20241.59001.60001.56001.57001.570016,700
Jan 22, 20241.53001.59001.53001.55001.550014,100
Jan 19, 20241.62001.62001.55001.55001.550024,300
Jan 18, 20241.64001.64001.56001.59001.590015,100
Jan 17, 20241.65001.65001.60001.61001.61007,800
Jan 16, 20241.58001.63001.58001.60001.600012,800
Jan 15, 20241.60001.63001.58001.59001.590029,200
Jan 12, 20241.79001.79001.57001.60001.6000137,500
Jan 11, 20241.93001.93001.75001.75001.750040,400
Jan 10, 20241.90001.96001.80001.87001.870096,900
Jan 09, 20242.07002.12001.96001.96001.960045,500
Jan 08, 20241.85002.11001.85002.11002.1100167,400
Jan 05, 20241.70001.89001.70001.87001.8700105,100
Jan 04, 20241.67001.73001.67001.73001.730012,300
Jan 03, 20241.72001.72001.67001.69001.690053,800
Jan 02, 20241.46001.74001.45001.72001.7200194,700
Dec 29, 20231.39001.46001.39001.45001.450090,300
Dec 28, 20231.38001.46001.38001.43001.430019,000
Dec 27, 20231.39001.45001.30001.38001.3800199,400
Dec 22, 20231.38001.45001.37001.45001.450085,900
Dec 21, 20231.41001.43001.36001.43001.430050,300
Dec 20, 20231.48001.49001.40001.40001.400078,300
Dec 19, 20231.38001.53001.38001.51001.5100240,100
Dec 18, 20231.44001.45001.38001.40001.400098,300
Dec 15, 20231.44001.49001.41001.42001.420097,100
Dec 14, 20231.45001.49001.41001.44001.440034,000
Dec 13, 20231.50001.50001.40001.47001.4700196,100
Dec 12, 20231.47001.49001.44001.45001.450085,900
Dec 11, 20231.50001.52001.47001.47001.470024,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...