Italia markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
1,50000,0000 (0,00%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241,50001,50001,43001,50001,500058.200
13 giu 20241,51001,52001,44001,50001,500069.600
12 giu 20241,48001,53001,47001,47001,470021.400
11 giu 20241,49001,53001,46001,52001,520052.500
10 giu 20241,52001,53001,47001,49001,490048.400
07 giu 20241,52001,53001,46001,52001,520098.200
06 giu 20241,53001,57001,49001,50001,500078.900
05 giu 20241,58001,58001,45001,50001,500070.400
04 giu 20241,57001,60001,53001,55001,550040.900
03 giu 20241,50001,59001,50001,59001,590056.400
31 mag 20241,50001,50001,50001,50001,500012.900
30 mag 20241,52001,52001,49001,51001,510012.300
29 mag 20241,50001,53001,50001,52001,520039.300
28 mag 20241,52001,53001,49001,52001,520015.500
27 mag 20241,52001,53001,50001,50001,500032.400
24 mag 20241,53001,53001,48001,49001,490014.000
23 mag 20241,48001,54001,48001,50001,500028.900
22 mag 20241,55001,57001,48001,50001,500050.900
21 mag 20241,55001,60001,53001,55001,550017.200
17 mag 20241,62001,62001,55001,55001,550014.100
16 mag 20241,57001,60001,53001,59001,590022.500
15 mag 20241,49001,56001,49001,53001,530022.700
14 mag 20241,52001,53001,48001,51001,510035.100
13 mag 20241,56001,65001,51001,52001,520036.300
10 mag 20241,54001,60001,48001,60001,600022.000
09 mag 20241,51001,70001,42001,61001,6100237.800
08 mag 20241,44001,50001,44001,50001,500012.100
07 mag 20241,52001,52001,43001,46001,460067.500
06 mag 20241,45001,56001,45001,51001,5100207.800
03 mag 20241,43001,43001,40001,42001,42005.600
02 mag 20241,42001,43001,39001,40001,400039.800
01 mag 20241,43001,45001,38001,39001,390041.500
30 apr 20241,47001,47001,39001,40001,400067.800
29 apr 20241,48001,49001,39001,39001,390054.800
26 apr 20241,52001,52001,42001,48001,480063.100
25 apr 20241,47001,54001,44001,45001,450041.300
24 apr 20241,48001,59001,47001,51001,510034.600
23 apr 20241,55001,59001,49001,55001,550029.900
22 apr 20241,38001,55001,38001,55001,5500137.700
19 apr 20241,50001,50001,39001,42001,4200111.100
18 apr 20241,52001,52001,46001,50001,500035.200
17 apr 20241,55001,55001,51001,52001,520016.600
16 apr 20241,58001,58001,54001,55001,550014.300
15 apr 20241,59001,63001,58001,59001,590016.100
12 apr 20241,58001,65001,54001,65001,650067.200
11 apr 20241,44001,55001,41001,55001,550074.900
10 apr 20241,50001,53001,45001,45001,450035.600
09 apr 20241,51001,52001,40001,51001,510060.200
08 apr 20241,56001,56001,50001,51001,510049.400
05 apr 20241,56001,60001,50001,53001,530055.500
04 apr 20241,64001,64001,55001,55001,550044.100
03 apr 20241,62001,62001,58001,61001,610054.800
02 apr 20241,60001,64001,60001,62001,620025.200
01 apr 20241,59001,63001,59001,59001,590033.300
28 mar 20241,62001,62001,58001,62001,620018.500
27 mar 20241,65001,66001,56001,60001,600074.600
26 mar 20241,69001,69001,65001,65001,650015.300
25 mar 20241,75001,75001,63001,68001,680039.800
22 mar 20241,73001,75001,70001,70001,700039.600
21 mar 20241,75001,78001,73001,75001,750016.400
20 mar 20241,74001,75001,74001,75001,75002.200
19 mar 20241,74001,75001,73001,73001,730014.400
18 mar 20241,73001,78001,72001,78001,780029.400
15 mar 20241,75001,76001,71001,71001,71009.600
14 mar 20241,75001,77001,71001,77001,770040.200
13 mar 20241,77001,77001,73001,76001,760011.200
12 mar 20241,72001,75001,71001,71001,710018.400
11 mar 20241,73001,78001,70001,75001,750063.000
08 mar 20241,65001,75001,65001,75001,750038.600
07 mar 20241,69001,69001,65001,67001,670052.700
06 mar 20241,72001,72001,65001,66001,660026.500
05 mar 20241,70001,70001,66001,69001,690018.800
04 mar 20241,64001,75001,64001,72001,720031.700
01 mar 20241,65001,70001,62001,62001,62007.000
29 feb 20241,62001,70001,61001,65001,650084.100
28 feb 20241,69001,70001,65001,65001,650022.700
27 feb 20241,70001,70001,65001,66001,660017.200
26 feb 20241,68001,75001,68001,70001,700012.900
23 feb 20241,61001,71001,61001,71001,710038.600
22 feb 20241,63001,65001,60001,61001,610011.500
21 feb 20241,61001,67001,61001,61001,610036.000
20 feb 20241,70001,70001,60001,60001,600032.500
16 feb 20241,62001,65001,62001,65001,650015.300
15 feb 20241,65001,66001,62001,62001,620017.700
14 feb 20241,70001,73001,65001,66001,660048.400
13 feb 20241,77001,79001,69001,69001,690041.800
12 feb 20241,86001,90001,77001,77001,770051.900
09 feb 20241,85001,94001,80001,83001,830046.200
08 feb 20241,85001,85001,81001,85001,85007.100
07 feb 20241,86001,92001,84001,85001,850028.200
06 feb 20241,83001,90001,83001,87001,870014.700
05 feb 20241,88001,89001,82001,86001,860018.100
02 feb 20241,91001,92001,83001,88001,880070.100
01 feb 20241,90001,95001,85001,91001,910042.600
31 gen 20241,85001,85001,80001,80001,800035.600
30 gen 20241,74001,85001,68001,84001,840099.700
29 gen 20241,68001,73001,65001,68001,680034.100
26 gen 20241,62001,69001,61001,68001,680031.600
25 gen 20241,57001,60001,57001,57001,57006.800
24 gen 20241,61001,61001,57001,57001,570018.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...