ZEN Graphene Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.530 | 3.530 | 3.400 | 3.430 | 3.430 | 109,800 |
| 2022-04-05 | 3.700 | 3.720 | 3.580 | 3.600 | 3.600 | 91,200 |
| 2022-04-04 | 3.840 | 3.900 | 3.700 | 3.770 | 3.770 | 61,400 |
| 2022-04-01 | 3.810 | 3.910 | 3.750 | 3.900 | 3.900 | 61,900 |
| 2022-03-31 | 3.910 | 4.040 | 3.810 | 3.860 | 3.860 | 50,900 |
| 2022-03-30 | 3.830 | 4.160 | 3.700 | 4.000 | 4.000 | 119,900 |
| 2022-03-29 | 3.670 | 3.900 | 3.530 | 3.880 | 3.880 | 111,500 |
| 2022-03-28 | 3.620 | 3.760 | 3.500 | 3.710 | 3.710 | 113,800 |
| 2022-03-25 | 3.800 | 3.800 | 3.500 | 3.590 | 3.590 | 148,300 |
| 2022-03-24 | 4.000 | 4.010 | 3.660 | 3.820 | 3.820 | 263,100 |
| 2022-03-23 | 4.450 | 4.700 | 4.010 | 4.280 | 4.280 | 1,237,000 |
| 2022-03-22 | 3.550 | 3.600 | 3.200 | 3.390 | 3.390 | 167,800 |
| 2022-03-21 | 3.270 | 3.570 | 3.270 | 3.540 | 3.540 | 280,400 |
| 2022-03-18 | 3.080 | 3.230 | 3.000 | 3.210 | 3.210 | 93,300 |
| 2022-03-17 | 3.060 | 3.100 | 2.950 | 2.950 | 2.950 | 113,000 |
| 2022-03-16 | 2.740 | 3.080 | 2.660 | 2.960 | 2.960 | 188,000 |
| 2022-03-15 | 2.420 | 2.700 | 2.210 | 2.650 | 2.650 | 530,900 |
| 2022-03-14 | 2.700 | 2.760 | 2.480 | 2.490 | 2.490 | 235,400 |
| 2022-03-11 | 2.880 | 3.040 | 2.600 | 2.760 | 2.760 | 212,300 |
| 2022-03-10 | 3.200 | 3.270 | 2.950 | 2.970 | 2.970 | 138,100 |
| 2022-03-09 | 2.250 | 3.230 | 2.150 | 3.220 | 3.220 | 930,700 |
| 2022-03-08 | 3.400 | 3.430 | 2.860 | 3.000 | 3.000 | 286,400 |
| 2022-03-07 | 3.330 | 3.580 | 3.250 | 3.350 | 3.350 | 126,200 |
| 2022-03-04 | 3.220 | 3.350 | 3.090 | 3.270 | 3.270 | 224,600 |
| 2022-03-03 | 3.380 | 3.430 | 3.050 | 3.370 | 3.370 | 173,800 |
| 2022-03-02 | 3.460 | 3.480 | 3.220 | 3.430 | 3.430 | 134,000 |
| 2022-03-01 | 3.530 | 3.550 | 3.350 | 3.430 | 3.430 | 104,700 |
| 2022-02-28 | 3.510 | 3.800 | 3.400 | 3.500 | 3.500 | 91,300 |
| 2022-02-25 | 3.310 | 3.450 | 3.310 | 3.430 | 3.430 | 121,600 |
| 2022-02-24 | 3.200 | 3.360 | 2.900 | 3.310 | 3.310 | 273,900 |
| 2022-02-23 | 3.610 | 3.610 | 3.350 | 3.350 | 3.350 | 68,000 |
| 2022-02-22 | 3.750 | 3.800 | 3.570 | 3.610 | 3.610 | 101,400 |
| 2022-02-18 | 3.610 | 3.890 | 3.580 | 3.890 | 3.890 | 171,800 |
| 2022-02-17 | 3.690 | 3.720 | 3.450 | 3.560 | 3.560 | 156,200 |
| 2022-02-16 | 3.740 | 3.810 | 3.660 | 3.710 | 3.710 | 86,500 |
| 2022-02-15 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 77,900 |
| 2022-02-14 | 3.840 | 3.890 | 3.700 | 3.810 | 3.810 | 77,400 |
| 2022-02-11 | 3.980 | 4.110 | 3.900 | 3.970 | 3.970 | 97,900 |
| 2022-02-10 | 4.250 | 4.340 | 3.980 | 4.020 | 4.020 | 144,900 |
| 2022-02-09 | 3.870 | 4.400 | 3.700 | 4.310 | 4.310 | 275,600 |
| 2022-02-08 | 3.500 | 3.900 | 3.480 | 3.770 | 3.770 | 132,000 |
| 2022-02-07 | 3.420 | 3.520 | 3.410 | 3.460 | 3.460 | 67,700 |
| 2022-02-04 | 3.410 | 3.440 | 3.300 | 3.380 | 3.380 | 125,700 |
| 2022-02-03 | 3.500 | 3.530 | 3.360 | 3.390 | 3.390 | 107,600 |
| 2022-02-02 | 3.710 | 3.710 | 3.490 | 3.490 | 3.490 | 102,100 |
| 2022-02-01 | 3.550 | 3.680 | 3.530 | 3.670 | 3.670 | 159,600 |
| 2022-01-31 | 3.590 | 3.760 | 3.470 | 3.560 | 3.560 | 116,400 |
| 2022-01-28 | 3.490 | 3.640 | 3.450 | 3.550 | 3.550 | 135,800 |
| 2022-01-27 | 3.690 | 3.870 | 3.380 | 3.460 | 3.460 | 372,200 |
| 2022-01-26 | 3.540 | 4.000 | 3.380 | 3.640 | 3.640 | 374,600 |
| 2022-01-25 | 3.370 | 3.470 | 3.170 | 3.380 | 3.380 | 360,300 |
| 2022-01-24 | 3.740 | 3.740 | 3.040 | 3.360 | 3.360 | 698,100 |
| 2022-01-21 | 3.810 | 3.910 | 3.420 | 3.840 | 3.840 | 539,000 |
| 2022-01-20 | 4.220 | 4.260 | 3.860 | 3.910 | 3.910 | 220,800 |
| 2022-01-19 | 4.370 | 4.370 | 3.970 | 4.200 | 4.200 | 261,200 |
| 2022-01-18 | 4.550 | 4.550 | 4.240 | 4.340 | 4.340 | 113,100 |
| 2022-01-17 | 4.260 | 4.560 | 4.260 | 4.450 | 4.450 | 126,100 |
| 2022-01-14 | 4.350 | 4.350 | 4.190 | 4.250 | 4.250 | 186,000 |
| 2022-01-13 | 4.450 | 4.480 | 4.300 | 4.350 | 4.350 | 118,500 |
| 2022-01-12 | 4.410 | 4.560 | 4.410 | 4.420 | 4.420 | 161,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.