Canada markets open in 3 hours 18 minutes

ZEN Graphene Solutions Ltd. (ZEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.9800-0.0600 (-2.94%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 20, 20213.60003.64003.51003.60003.600089,800
Jan. 19, 20213.57003.65003.49003.62003.6200190,200
Jan. 18, 20213.71003.71003.29003.65003.6500337,400
Jan. 15, 20213.55003.63003.48003.59003.5900171,100
Jan. 14, 20213.65003.69003.43003.57003.5700259,100
Jan. 13, 20213.59003.68003.48003.64003.6400208,800
Jan. 12, 20213.67003.68003.46003.46003.4600298,800
Jan. 11, 20213.76003.76003.55003.60003.6000307,800
Jan. 08, 20213.64003.76003.50003.75003.7500563,300
Jan. 07, 20213.47003.61003.46003.58003.5800312,900
Jan. 06, 20213.55003.62003.42003.45003.4500229,500
Jan. 05, 20213.34003.59003.17003.55003.5500554,100
Jan. 04, 20213.70003.75003.41003.44003.4400669,700
Dec. 31, 20203.34003.60003.22003.58003.5800523,600
Dec. 30, 20203.72003.75003.13003.32003.32001,197,600
Dec. 29, 20203.03003.77003.03003.69003.69003,185,300
Dec. 24, 20202.10002.55002.09002.55002.5500995,100
Dec. 23, 20202.07002.21001.98002.13002.13001,345,700
Dec. 22, 20201.86001.99001.81001.98001.98001,055,900
Dec. 21, 20201.70001.70001.66001.66001.6600135,800
Dec. 18, 20201.78001.78001.63001.64001.6400314,100
Dec. 17, 20201.75001.79001.73001.78001.7800123,500
Dec. 16, 20201.66001.78001.65001.72001.7200254,500
Dec. 15, 20201.65001.67001.62001.65001.6500171,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...