NasdaqCM - Nasdaq Real Time Price USD
Zentek Ltd. (ZTEK)
1.6316
+0.0216
+(1.34%)
As of 1:41:45 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 1.6810 | 1.7000 | 1.5500 | 1.6316 | 1.6316 | 30,196 |
| May 7, 2025 | 1.6000 | 1.7000 | 1.5100 | 1.5900 | 1.5900 | 137,300 |
| May 6, 2025 | 1.7300 | 1.7300 | 1.5600 | 1.5600 | 1.5600 | 76,800 |
| May 5, 2025 | 1.8200 | 1.8400 | 1.7100 | 1.7500 | 1.7500 | 81,500 |
| May 2, 2025 | 1.7900 | 1.8400 | 1.6500 | 1.7800 | 1.7800 | 106,400 |
| May 1, 2025 | 1.6800 | 1.7800 | 1.6500 | 1.7500 | 1.7500 | 122,000 |
| Apr 30, 2025 | 1.7800 | 1.8300 | 1.5100 | 1.6600 | 1.6600 | 131,800 |
| Apr 29, 2025 | 1.5200 | 1.7700 | 1.4200 | 1.7600 | 1.7600 | 382,500 |
| Apr 28, 2025 | 1.2600 | 1.5300 | 1.2600 | 1.4700 | 1.4700 | 243,600 |
| Apr 25, 2025 | 1.2100 | 1.3000 | 1.1700 | 1.2900 | 1.2900 | 44,100 |
| Apr 24, 2025 | 1.1500 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 19,100 |
| Apr 23, 2025 | 1.1100 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 13,100 |
| Apr 22, 2025 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 30,600 |
| Apr 21, 2025 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 5,600 |
| Apr 17, 2025 | 1.1900 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 13,900 |
| Apr 16, 2025 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 16,400 |
| Apr 15, 2025 | 1.1800 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 13,800 |
| Apr 14, 2025 | 1.0200 | 1.2300 | 0.9700 | 1.1500 | 1.1500 | 49,500 |
| Apr 11, 2025 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 12,100 |
| Apr 10, 2025 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 9,500 |
| Apr 9, 2025 | 1.0100 | 1.0500 | 0.9000 | 1.0200 | 1.0200 | 50,400 |
| Apr 8, 2025 | 0.9800 | 1.0600 | 0.9700 | 0.9800 | 0.9800 | 14,000 |
| Apr 7, 2025 | 0.9800 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 14,000 |
| Apr 4, 2025 | 1.0600 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 51,600 |
| Apr 3, 2025 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 15,200 |
| Apr 2, 2025 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 9,600 |
| Apr 1, 2025 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 23,200 |
| Mar 31, 2025 | 1.1000 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 19,500 |
| Mar 28, 2025 | 1.1600 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 38,400 |
| Mar 27, 2025 | 1.1700 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 21,800 |
| Mar 26, 2025 | 1.1900 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 13,600 |
| Mar 25, 2025 | 1.2000 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 24,900 |
| Mar 24, 2025 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 30,200 |
| Mar 21, 2025 | 1.1500 | 1.1800 | 1.0100 | 1.1500 | 1.1500 | 47,500 |
| Mar 20, 2025 | 0.9400 | 1.1700 | 0.9100 | 1.1700 | 1.1700 | 123,800 |
| Mar 19, 2025 | 0.9200 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 9,200 |
| Mar 18, 2025 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 19,800 |
| Mar 17, 2025 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 7,900 |
| Mar 14, 2025 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 9,400 |
| Mar 13, 2025 | 0.9400 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 8,700 |
| Mar 12, 2025 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 22,600 |
| Mar 11, 2025 | 0.9200 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 45,600 |
| Mar 10, 2025 | 0.9100 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 42,900 |
| Mar 7, 2025 | 0.9400 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 20,600 |
| Mar 6, 2025 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 20,500 |
| Mar 5, 2025 | 0.9900 | 0.9900 | 0.9100 | 0.9800 | 0.9800 | 16,700 |
| Mar 4, 2025 | 0.9000 | 1.0000 | 0.8200 | 0.9400 | 0.9400 | 50,800 |
| Mar 3, 2025 | 0.9100 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 32,400 |
| Feb 28, 2025 | 0.9300 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 20,300 |
| Feb 27, 2025 | 0.9400 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 16,000 |
| Feb 26, 2025 | 0.9500 | 1.0700 | 0.8600 | 0.9300 | 0.9300 | 250,700 |
| Feb 25, 2025 | 1.0600 | 1.0900 | 0.9600 | 1.0000 | 1.0000 | 41,300 |
| Feb 24, 2025 | 1.0300 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 17,900 |
| Feb 21, 2025 | 1.1100 | 1.1100 | 0.9800 | 1.0200 | 1.0200 | 30,500 |
| Feb 20, 2025 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 14,500 |
| Feb 19, 2025 | 1.0500 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 35,000 |
| Feb 18, 2025 | 1.2000 | 1.2000 | 1.0500 | 1.0700 | 1.0700 | 74,500 |
| Feb 14, 2025 | 1.1300 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 48,400 |
| Feb 13, 2025 | 1.1000 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 23,800 |
| Feb 12, 2025 | 1.1200 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 58,400 |
| Feb 11, 2025 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 13,300 |
| Feb 10, 2025 | 1.1100 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 34,500 |
| Feb 7, 2025 | 1.1500 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 12,800 |
| Feb 6, 2025 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 78,100 |
| Feb 5, 2025 | 1.1400 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 61,100 |
| Feb 4, 2025 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 8,800 |
| Feb 3, 2025 | 1.0600 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 17,000 |
| Jan 31, 2025 | 1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 69,300 |
| Jan 30, 2025 | 1.1200 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 27,600 |
| Jan 29, 2025 | 1.1300 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 57,700 |
| Jan 28, 2025 | 1.1700 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 20,100 |
| Jan 27, 2025 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 12,300 |
| Jan 24, 2025 | 1.1100 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 20,000 |
| Jan 23, 2025 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 17,800 |
| Jan 22, 2025 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 19,000 |
| Jan 21, 2025 | 1.2000 | 1.2100 | 1.0700 | 1.1000 | 1.1000 | 185,000 |
| Jan 17, 2025 | 0.9500 | 1.2000 | 0.9000 | 1.1800 | 1.1800 | 213,800 |
| Jan 16, 2025 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 7,900 |
| Jan 15, 2025 | 1.0000 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 22,400 |
| Jan 14, 2025 | 1.0400 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 28,800 |
| Jan 13, 2025 | 1.0700 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 59,300 |
| Jan 10, 2025 | 1.0600 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 55,400 |
| Jan 8, 2025 | 1.1500 | 1.1500 | 0.9900 | 1.0600 | 1.0600 | 91,300 |
| Jan 7, 2025 | 1.1400 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 98,300 |
| Jan 6, 2025 | 1.0500 | 1.1100 | 1.0100 | 1.1000 | 1.1000 | 59,000 |
| Jan 3, 2025 | 0.9700 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 62,600 |
| Jan 2, 2025 | 0.9400 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 35,900 |
| Dec 31, 2024 | 1.0100 | 1.0200 | 0.8700 | 0.9400 | 0.9400 | 32,500 |
| Dec 30, 2024 | 1.0100 | 1.0600 | 0.9400 | 0.9700 | 0.9700 | 53,700 |
| Dec 27, 2024 | 0.8600 | 0.9900 | 0.8600 | 0.9300 | 0.9300 | 40,700 |
| Dec 26, 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 62,200 |
| Dec 24, 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 21,400 |
| Dec 23, 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 37,700 |
| Dec 20, 2024 | 0.8800 | 0.9300 | 0.8300 | 0.8600 | 0.8600 | 61,700 |
| Dec 19, 2024 | 0.9800 | 1.0100 | 0.8700 | 0.9000 | 0.9000 | 57,200 |
| Dec 18, 2024 | 1.0000 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 19,500 |
| Dec 17, 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 52,700 |
| Dec 16, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 18,400 |
| Dec 13, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 29,700 |
| Dec 12, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 56,600 |
| Dec 11, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 26,700 |
| Dec 10, 2024 | 1.1400 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 31,100 |
| Dec 9, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 65,400 |
| Dec 6, 2024 | 1.0700 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 18,700 |
| Dec 5, 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 11,900 |
| Dec 4, 2024 | 1.1500 | 1.1800 | 1.0800 | 1.0900 | 1.0900 | 27,100 |
| Dec 3, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 57,800 |
| Dec 2, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 23,300 |
| Nov 29, 2024 | 1.2500 | 1.2500 | 1.0700 | 1.1900 | 1.1900 | 19,000 |
| Nov 27, 2024 | 1.2000 | 1.2800 | 1.1500 | 1.2100 | 1.2100 | 64,100 |
| Nov 26, 2024 | 1.1500 | 1.1900 | 1.0500 | 1.1600 | 1.1600 | 45,500 |
| Nov 25, 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 35,300 |
| Nov 22, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 22,900 |
| Nov 21, 2024 | 1.1900 | 1.1900 | 1.0800 | 1.1400 | 1.1400 | 55,900 |
| Nov 20, 2024 | 1.2600 | 1.2900 | 1.1700 | 1.1900 | 1.1900 | 38,400 |
| Nov 19, 2024 | 1.2700 | 1.3000 | 1.1100 | 1.2300 | 1.2300 | 142,700 |
| Nov 18, 2024 | 1.3000 | 1.3100 | 1.1500 | 1.2700 | 1.2700 | 258,400 |
| Nov 15, 2024 | 0.9600 | 1.2900 | 0.9600 | 1.2600 | 1.2600 | 308,300 |
| Nov 14, 2024 | 0.9200 | 0.9900 | 0.8500 | 0.9700 | 0.9700 | 26,200 |
| Nov 13, 2024 | 0.8400 | 0.9900 | 0.8000 | 0.9500 | 0.9500 | 96,300 |
| Nov 12, 2024 | 0.7900 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 27,700 |
| Nov 11, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 23,800 |
| Nov 8, 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 65,000 |
| Nov 7, 2024 | 0.8100 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 45,800 |
| Nov 6, 2024 | 0.8000 | 0.8400 | 0.7600 | 0.8300 | 0.8300 | 77,600 |
| Nov 5, 2024 | 0.7800 | 0.8500 | 0.7000 | 0.8300 | 0.8300 | 33,800 |
| Nov 4, 2024 | 0.7100 | 0.8000 | 0.6800 | 0.7900 | 0.7900 | 47,100 |
| Nov 1, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 10,400 |
| Oct 31, 2024 | 0.7300 | 0.7700 | 0.6600 | 0.7000 | 0.7000 | 22,800 |
| Oct 30, 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 10,300 |
| Oct 29, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 15,600 |
| Oct 28, 2024 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 20,800 |
| Oct 25, 2024 | 0.7200 | 0.7700 | 0.6900 | 0.7200 | 0.7200 | 11,200 |
| Oct 24, 2024 | 0.8500 | 0.8500 | 0.6900 | 0.7800 | 0.7800 | 37,800 |
| Oct 23, 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 14,000 |
| Oct 22, 2024 | 0.8500 | 0.8700 | 0.7600 | 0.8700 | 0.8700 | 53,100 |
| Oct 21, 2024 | 0.7000 | 0.8400 | 0.6400 | 0.8300 | 0.8300 | 66,200 |
| Oct 18, 2024 | 0.6500 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 13,200 |
| Oct 17, 2024 | 0.6300 | 0.7100 | 0.6000 | 0.6600 | 0.6600 | 21,800 |
| Oct 16, 2024 | 0.5700 | 0.6500 | 0.5400 | 0.6200 | 0.6200 | 39,100 |
| Oct 15, 2024 | 0.5800 | 0.5900 | 0.5000 | 0.5400 | 0.5400 | 95,800 |
| Oct 14, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 30,500 |
| Oct 11, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 17,800 |
| Oct 10, 2024 | 0.5700 | 0.6600 | 0.5700 | 0.6200 | 0.6200 | 21,800 |
| Oct 9, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6100 | 0.6100 | 25,800 |
| Oct 8, 2024 | 0.6300 | 0.7100 | 0.6300 | 0.6300 | 0.6300 | 26,900 |
| Oct 7, 2024 | 0.6700 | 0.7100 | 0.6400 | 0.6400 | 0.6400 | 25,700 |
| Oct 4, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 38,200 |
| Oct 3, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 15,000 |
| Oct 2, 2024 | 0.6800 | 0.7300 | 0.6600 | 0.6900 | 0.6900 | 13,000 |
| Oct 1, 2024 | 0.6900 | 0.7300 | 0.6600 | 0.6900 | 0.6900 | 7,300 |
| Sep 30, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 22,100 |
| Sep 27, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 29,500 |
| Sep 26, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 22,900 |
| Sep 25, 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 14,400 |
| Sep 24, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 14,000 |
| Sep 23, 2024 | 0.7600 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 81,700 |
| Sep 20, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 24,000 |
| Sep 19, 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 29,000 |
| Sep 18, 2024 | 0.7600 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 110,400 |
| Sep 17, 2024 | 0.7900 | 0.8200 | 0.7400 | 0.7700 | 0.7700 | 55,000 |
| Sep 16, 2024 | 0.8200 | 0.8600 | 0.7700 | 0.7900 | 0.7900 | 61,600 |
| Sep 13, 2024 | 0.8800 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 12,800 |
| Sep 12, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 17,300 |
| Sep 11, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 17,900 |
| Sep 10, 2024 | 0.8500 | 0.9100 | 0.8200 | 0.8800 | 0.8800 | 40,000 |
| Sep 9, 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8900 | 0.8900 | 14,400 |
| Sep 6, 2024 | 0.9000 | 0.9100 | 0.8000 | 0.9100 | 0.9100 | 13,100 |
| Sep 5, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 4,900 |
| Sep 4, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 18,700 |
| Sep 3, 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 24,200 |
| Aug 30, 2024 | 0.9500 | 1.0100 | 0.9300 | 0.9700 | 0.9700 | 15,200 |
| Aug 29, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 18,000 |
| Aug 28, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 27,700 |
| Aug 27, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 7,400 |
| Aug 26, 2024 | 0.9400 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 42,000 |
| Aug 23, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 20,100 |
| Aug 22, 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 17,700 |
| Aug 21, 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9700 | 0.9700 | 21,200 |
| Aug 20, 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 20,500 |
| Aug 19, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 14,300 |
| Aug 16, 2024 | 0.9300 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 15,500 |
| Aug 15, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 19,800 |
| Aug 14, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 20,800 |
| Aug 13, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 17,200 |
| Aug 12, 2024 | 1.0100 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 19,500 |
| Aug 9, 2024 | 0.9800 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 10,500 |
| Aug 8, 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 5,900 |
| Aug 7, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 10,200 |
| Aug 6, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 49,800 |
| Aug 5, 2024 | 0.9200 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 31,100 |
| Aug 2, 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9700 | 0.9700 | 75,700 |
| Aug 1, 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 17,000 |
| Jul 31, 2024 | 0.9500 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 25,800 |
| Jul 30, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 10,200 |
| Jul 29, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 16,000 |
| Jul 26, 2024 | 1.0300 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 23,600 |
| Jul 25, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 38,000 |
| Jul 24, 2024 | 1.0400 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 57,300 |
| Jul 23, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 15,500 |
| Jul 22, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 37,300 |
| Jul 19, 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 14,100 |
| Jul 18, 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 31,100 |
| Jul 17, 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 22,800 |
| Jul 16, 2024 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 39,900 |
| Jul 15, 2024 | 1.0000 | 1.0300 | 0.9500 | 1.0200 | 1.0200 | 64,100 |
| Jul 12, 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 9,100 |
| Jul 11, 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 21,000 |
| Jul 10, 2024 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 10,800 |
| Jul 9, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 25,300 |
| Jul 8, 2024 | 1.0200 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 30,700 |
| Jul 5, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 14,600 |
| Jul 3, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 24,300 |
| Jul 2, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 37,100 |
| Jul 1, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 14,500 |
| Jun 28, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 13,600 |
| Jun 27, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 20,700 |
| Jun 26, 2024 | 1.0300 | 1.0800 | 0.9900 | 1.0800 | 1.0800 | 63,400 |
| Jun 25, 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 32,300 |
| Jun 24, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 20,100 |
| Jun 21, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 25,900 |
| Jun 20, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 35,200 |
| Jun 18, 2024 | 1.0700 | 1.1200 | 1.0100 | 1.1200 | 1.1200 | 36,000 |
| Jun 17, 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 63,500 |
| Jun 14, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 101,300 |
| Jun 13, 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 126,400 |
| Jun 12, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 54,500 |
| Jun 11, 2024 | 1.0900 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 134,200 |
| Jun 10, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 125,800 |
| Jun 7, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 106,000 |
| Jun 6, 2024 | 1.1400 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 234,500 |
| Jun 5, 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 75,600 |
| Jun 4, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 21,500 |
| Jun 3, 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 16,200 |
| May 31, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 9,700 |
| May 30, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 6,300 |
| May 29, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 7,600 |
| May 28, 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 18,600 |
| May 24, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,600 |
| May 23, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 15,600 |
| May 22, 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 4,800 |
| May 21, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 14,200 |
| May 20, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 9,600 |
| May 17, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 32,300 |
| May 16, 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 37,600 |
| May 15, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 41,800 |
| May 14, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 48,800 |
| May 13, 2024 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | 1.0900 | 79,100 |
| May 10, 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 23,400 |
| May 9, 2024 | 1.1000 | 1.2500 | 1.0400 | 1.1300 | 1.1300 | 144,500 |
| May 8, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 11,800 |
Related Tickers
CUPR Cuprina Holdings (Cayman) Limited
4.6868
-11.57%
GXI.BE Gerresheimer AG
60.00
+1.87%
1ISRG.MI Intuitive Surgical, Inc.
480.75
+3.05%
2276.HK Shanghai Conant Optical Co., Ltd.
25.400
-1.17%
RSCF Reflect Scientific, Inc.
0.0400
+0.50%
SYNSAM.ST Synsam AB (publ)
49.40
+1.13%
CLPBF Coloplast A/S
98.10
0.00%
FIE.BE Fielmann AG
52.60
-2.41%
TECN.SW Tecan Group AG
161.30
+2.74%
NNNN Anbio Biotechnology
6.58
+0.77%