Zentek Ltd. (TSXV:ZEN)
Canada
· Delayed Price · Currency is CAD 1.600
0.00 (0.00%)
Apr 23, 2025, 3:59 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 20,992 |
| Apr 22, 2025 | 1.47 | 1.60 | 1.45 | 1.60 | 1.60 | 8.84% | 58,700 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -3.92% | 13,630 |
| Apr 17, 2025 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | 0.66% | 20,502 |
| Apr 16, 2025 | 1.52 | 1.60 | 1.48 | 1.52 | 1.52 | 2.01% | 34,400 |
| Apr 15, 2025 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 32,815 |
| Apr 14, 2025 | 1.45 | 1.71 | 1.40 | 1.58 | 1.58 | 17.04% | 118,800 |
| Apr 11, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 38,545 |
| Apr 10, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 28,000 |
| Apr 9, 2025 | 1.43 | 1.52 | 1.27 | 1.42 | 1.42 | 2.90% | 68,300 |
| Apr 8, 2025 | 1.40 | 1.50 | 1.38 | 1.38 | 1.38 | -4.83% | 43,115 |
| Apr 7, 2025 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | -2.03% | 12,600 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | -3.90% | 36,700 |
| Apr 3, 2025 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 13,300 |
| Apr 2, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 13,700 |
| Apr 1, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | 1.86% | 21,300 |
| Mar 31, 2025 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | -0.62% | 20,200 |
| Mar 28, 2025 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -4.14% | 93,000 |
| Mar 27, 2025 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 85,200 |
| Mar 26, 2025 | 1.71 | 1.73 | 1.63 | 1.65 | 1.65 | - | 6,500 |
| Mar 25, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.71% | 79,500 |
| Mar 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 43,444 |
| Mar 21, 2025 | 1.60 | 1.70 | 1.51 | 1.69 | 1.69 | 3.05% | 91,100 |
| Mar 20, 2025 | 1.35 | 1.70 | 1.34 | 1.64 | 1.64 | 21.48% | 147,738 |
| Mar 19, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 14,600 |
| Mar 18, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 15,100 |
| Mar 17, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 24,523 |
| Mar 14, 2025 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | -2.24% | 32,200 |
| Mar 13, 2025 | 1.36 | 1.38 | 1.29 | 1.34 | 1.34 | 3.08% | 26,115 |
| Mar 12, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | - | 10,335 |
| Mar 11, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 9,200 |
| Mar 10, 2025 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 20,200 |
| Mar 7, 2025 | 1.34 | 1.45 | 1.25 | 1.31 | 1.31 | -3.68% | 35,200 |
| Mar 6, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 8,913 |
| Mar 5, 2025 | 1.38 | 1.46 | 1.35 | 1.43 | 1.43 | 5.93% | 6,400 |
| Mar 4, 2025 | 1.33 | 1.35 | 1.26 | 1.35 | 1.35 | -3.57% | 78,500 |
| Mar 3, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | 6.06% | 15,946 |
| Feb 28, 2025 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -1.49% | 18,300 |
| Feb 27, 2025 | 1.39 | 1.48 | 1.31 | 1.34 | 1.34 | - | 23,941 |
| Feb 26, 2025 | 1.38 | 1.56 | 1.32 | 1.34 | 1.34 | -4.96% | 64,911 |
| Feb 25, 2025 | 1.45 | 1.47 | 1.37 | 1.41 | 1.41 | -4.73% | 26,000 |
| Feb 24, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | 4.23% | 25,500 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 89,516 |
| Feb 20, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 15,900 |
| Feb 19, 2025 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 12,024 |
| Feb 18, 2025 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 41,100 |
| Feb 14, 2025 | 1.54 | 1.67 | 1.50 | 1.62 | 1.62 | 3.18% | 54,930 |
| Feb 13, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 1.95% | 18,800 |
| Feb 12, 2025 | 1.55 | 1.62 | 1.50 | 1.54 | 1.54 | -0.65% | 15,800 |
| Feb 11, 2025 | 1.51 | 1.62 | 1.51 | 1.55 | 1.55 | - | 16,331 |