Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Zentek Ltd | ZEN | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.62 | 1.58 | 1.62 | 1.62 | 1.60 |
ZEN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.75 | 1.76 | 1.56 | 1.66 | 37,153 | -0.13 | -7.43% |
1 Month | 1.62 | 1.78 | 1.56 | 1.69 | 31,678 | 0.00 | 0.00% |
3 Months | 1.67 | 2.12 | 1.53 | 1.76 | 36,581 | -0.05 | -2.99% |
6 Months | 1.62 | 2.12 | 1.30 | 1.64 | 49,942 | 0.00 | 0.00% |
1 Year | 2.00 | 2.30 | 1.30 | 1.79 | 41,898 | -0.38 | -19.00% |
3 Years | 2.52 | 7.50 | 1.30 | 3.55 | 104,750 | -0.90 | -35.71% |
5 Years | 0.41 | 7.50 | 0.26 | 2.57 | 123,560 | 1.21 | 295.12% |
ZEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.62 | 0.02 | 1.25% | 1.62 | 1.62 | 1.58 | 18,531 |
Mar 27 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.56 | 74,595 |
Mar 26 2024 | 1.65 | -0.03 | -1.79% | 1.69 | 1.69 | 1.65 | 15,344 |
Mar 25 2024 | 1.68 | -0.02 | -1.18% | 1.75 | 1.75 | 1.63 | 39,792 |
Mar 22 2024 | 1.70 | -0.05 | -2.86% | 1.73 | 1.75 | 1.70 | 39,641 |
Mar 21 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.76 | 1.73 | 16,391 |
Mar 20 2024 | 1.75 | 0.02 | 1.16% | 1.74 | 1.75 | 1.74 | 2,169 |
Mar 19 2024 | 1.73 | -0.05 | -2.81% | 1.74 | 1.75 | 1.73 | 14,421 |
Mar 18 2024 | 1.78 | 0.07 | 4.09% | 1.73 | 1.78 | 1.72 | 29,370 |
Mar 15 2024 | 1.71 | -0.06 | -3.39% | 1.75 | 1.76 | 1.71 | 9,645 |
Mar 14 2024 | 1.77 | 0.01 | 0.57% | 1.75 | 1.77 | 1.71 | 40,227 |
Mar 13 2024 | 1.76 | 0.05 | 2.92% | 1.77 | 1.77 | 1.73 | 11,160 |
Mar 12 2024 | 1.71 | -0.04 | -2.29% | 1.72 | 1.75 | 1.71 | 18,391 |
Mar 11 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.78 | 1.70 | 63,009 |
Mar 08 2024 | 1.75 | 0.08 | 4.79% | 1.65 | 1.75 | 1.65 | 38,614 |
Mar 07 2024 | 1.67 | 0.01 | 0.60% | 1.69 | 1.69 | 1.65 | 52,694 |
Mar 06 2024 | 1.66 | -0.03 | -1.78% | 1.72 | 1.72 | 1.65 | 26,503 |
Mar 05 2024 | 1.69 | -0.03 | -1.74% | 1.70 | 1.70 | 1.66 | 18,818 |
Mar 04 2024 | 1.72 | 0.10 | 6.17% | 1.64 | 1.75 | 1.64 | 31,712 |
Mar 01 2024 | 1.62 | -0.03 | -1.82% | 1.65 | 1.70 | 1.62 | 6,995 |
Feb 29 2024 | 1.65 | 0.00 | 0.00% | 1.62 | 1.70 | 1.61 | 84,076 |