Zentek Ltd. (ZEN.V) TSXV

1.35

-0.15(-10.00%)

Updated at January 13 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261.451.341.341.451.3172,959
January 12, 20261.191.51.51.51.19366,100
January 09, 20261.141.241.241.261.14117,815
January 08, 20261.061.11.11.131.0649,400
January 07, 20261.031.041.041.121.0380,813
January 06, 20261.041.031.031.051.0350,900
January 05, 20260.931.021.021.050.9364,900
January 02, 20260.930.930.930.970.9376,168
December 31, 20250.90.890.890.930.8927,046
December 30, 20250.930.910.910.950.9138,313
December 29, 20250.920.940.940.970.9127,132
December 23, 20251111.02139,100
December 22, 20251.02111.040.9669,000
December 19, 20251.041.051.051.080.9962,104
December 18, 202511.021.021.020.95105,142
December 17, 20250.90.950.950.970.8985,500
December 16, 20250.90.90.90.920.8939,835
December 15, 20250.960.920.920.960.9265,813
December 12, 202510.970.9710.9689,588
December 11, 20250.990.990.9910.9817,200
December 10, 20251.01111.010.9926,600
December 09, 20251.031.031.031.040.9931,632
December 08, 202511.021.021.02147,401
December 05, 20251.021.021.021.03155,900
December 04, 20251.061.041.041.061.0323,200
December 03, 20251.071.061.061.071.0455,000
December 02, 20251.071.11.11.111.0721,401
December 01, 20251.091.061.061.111.0413,700
November 28, 20251.11.121.121.121.0612,029
November 27, 20251.061.121.121.121.0216,300
November 26, 20251.031.071.071.11182,456
November 25, 20251.061.081.081.151.0574,543
November 24, 20251.011.021.021.031.0117,200
November 21, 20251.041.051.051.08151,400
November 20, 20251.061.041.041.081.0418,910
November 19, 20251.071.051.051.071.053,714
November 18, 20251.111.061.061.111.069,900
November 17, 20251.161.081.081.161.0713,215
November 14, 20251.081.081.081.141.0722,213
November 13, 20251.091.071.071.11.0534,031
November 12, 20251.121.11.11.151.0739,430
November 11, 20251.221.121.121.221.113,900
November 10, 20251.151.131.131.21.1239,800
November 07, 20251.261.171.171.261.0754,500
November 06, 20251.251.181.181.291.1131,919
November 05, 20251.171.211.211.31.1759,100
November 04, 20251.131.091.091.151.0816,230
November 03, 20251.151.131.131.181.1241,919
October 31, 20251.21.171.171.21.156,600
October 30, 20251.151.161.161.211.1518,000
October 29, 20251.191.171.171.251.1525,200
October 28, 20251.181.211.211.251.1822,700
October 27, 20251.241.221.221.251.1627,024
October 24, 20251.141.21.21.281.1170,237
October 23, 20251.151.161.161.161.13,110
October 22, 20251.131.151.151.181.0912,332
October 21, 20251.181.181.181.241.1158,052
October 20, 20251.11.221.221.221.0966,843
October 17, 20251.041.051.051.11.0424,805
October 16, 20251.051.071.071.121.05100,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved