ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ZEN Zentek Ltd

1.62
0.02 (1.25%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Zentek Ltd ZEN TSX Venture Common Stock
  Price Change Price Change % Share Price Last Trade
0.02 1.25% 1.62 16:00:00
Open Price Low Price High Price Close Price Previous Close
1.62 1.58 1.62 1.62 1.60
more quote information »

ZEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.751.761.561.6637,153-0.13-7.43%
1 Month1.621.781.561.6931,6780.000.00%
3 Months1.672.121.531.7636,581-0.05-2.99%
6 Months1.622.121.301.6449,9420.000.00%
1 Year2.002.301.301.7941,898-0.38-19.00%
3 Years2.527.501.303.55104,750-0.90-35.71%
5 Years0.417.500.262.57123,5601.21295.12%

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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock