Italia markets close in 41 minutes

Zentek Ltd. (ZEN.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
1,5200+0,0700 (+4,83%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,52001,52001,52001,52001,52001.110
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
23 gen 20241,59001,60001,56001,57001,570016.700
22 gen 20241,53001,59001,53001,55001,550014.100
19 gen 20241,62001,62001,55001,55001,550024.300
18 gen 20241,64001,64001,56001,59001,590015.100
17 gen 20241,65001,65001,60001,61001,61007.800
16 gen 20241,58001,63001,58001,60001,600012.800
15 gen 20241,60001,63001,58001,59001,590029.200
12 gen 20241,79001,79001,57001,60001,6000137.500
11 gen 20241,93001,93001,75001,75001,750040.400
10 gen 20241,90001,96001,80001,87001,870096.900
09 gen 20242,07002,12001,96001,96001,960045.500
08 gen 20241,85002,11001,85002,11002,1100167.400
05 gen 20241,70001,89001,70001,87001,8700105.100
04 gen 20241,67001,73001,67001,73001,730012.300
03 gen 20241,72001,72001,67001,69001,690053.800
02 gen 20241,46001,74001,45001,72001,7200194.700
29 dic 20231,39001,46001,39001,45001,450090.300
28 dic 20231,38001,46001,38001,43001,430019.000
27 dic 20231,39001,45001,30001,38001,3800199.400
22 dic 20231,38001,45001,37001,45001,450085.900
21 dic 20231,41001,43001,36001,43001,430050.300
20 dic 20231,48001,49001,40001,40001,400078.300
19 dic 20231,38001,53001,38001,51001,5100240.100
18 dic 20231,44001,45001,38001,40001,400098.300
15 dic 20231,44001,49001,41001,42001,420097.100
14 dic 20231,45001,49001,41001,44001,440034.000
13 dic 20231,50001,50001,40001,47001,4700196.100
12 dic 20231,47001,49001,44001,45001,450085.900
11 dic 20231,50001,52001,47001,47001,470024.900
08 dic 20231,50001,52001,46001,52001,520020.500
07 dic 20231,54001,55001,43001,44001,440053.900
06 dic 20231,59001,64001,55001,56001,560021.000
05 dic 20231,62001,63001,55001,60001,600030.800
04 dic 20231,71001,75001,60001,60001,600022.500
*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...