Italia markets closed

Zentek Ltd. (ZEN.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
1,35000,0000 (0,00%)
Alla chiusura: 03:54PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,35001,37001,34001,35001,350040.500
25 lug 20241,32001,36001,31001,35001,3500180.700
24 lug 20241,41001,41001,32001,34001,3400161.000
23 lug 20241,47001,47001,39001,42001,4200211.500
22 lug 20241,48001,50001,43001,43001,430021.500
19 lug 20241,47001,49001,41001,49001,490018.000
18 lug 20241,46001,48001,41001,41001,410019.200
17 lug 20241,40001,44001,33001,41001,410068.100
16 lug 20241,36001,38001,34001,36001,360019.900
15 lug 20241,34001,36001,30001,32001,320022.700
12 lug 20241,34001,37001,30001,34001,340014.300
11 lug 20241,37001,37001,26001,32001,320021.300
10 lug 20241,33001,37001,30001,35001,350026.800
09 lug 20241,32001,35001,30001,35001,350024.100
08 lug 20241,35001,36001,32001,36001,360020.600
05 lug 20241,36001,38001,35001,37001,370020.500
04 lug 20241,35001,38001,35001,37001,370016.100
03 lug 20241,37001,44001,35001,36001,360024.500
02 lug 20241,41001,41001,37001,39001,390024.400
28 giu 20241,41001,45001,39001,39001,39003.400
27 giu 20241,43001,48001,39001,40001,400028.900
26 giu 20241,38001,49001,33001,47001,4700109.300
25 giu 20241,42001,43001,38001,38001,380068.100
24 giu 20241,44001,48001,42001,42001,420020.800
21 giu 20241,46001,48001,43001,44001,440068.000
20 giu 20241,53001,53001,46001,52001,520046.300
19 giu 20241,55001,55001,49001,50001,50006.200
18 giu 20241,40001,54001,38001,54001,540058.700
17 giu 20241,47001,48001,37001,43001,430084.200
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
*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...