Zentek Ltd. (TSXV:ZEN)
Canada · Delayed Price · Currency is CAD 1.190
+0.030 (2.59%)
Oct 24, 2025, 1:27 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 26,300 |
| Oct 23, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 3,110 |
| Oct 22, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | -2.54% | 12,332 |
| Oct 21, 2025 | 1.18 | 1.24 | 1.11 | 1.18 | 1.18 | -3.28% | 59,000 |
| Oct 20, 2025 | 1.10 | 1.22 | 1.09 | 1.22 | 1.22 | 16.19% | 66,843 |
| Oct 17, 2025 | 1.04 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 24,805 |
| Oct 16, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 100,111 |
| Oct 15, 2025 | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | 2.86% | 82,603 |
| Oct 14, 2025 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -3.67% | 135,300 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 61,542 |
| Oct 9, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 71,600 |
| Oct 8, 2025 | 1.10 | 1.16 | 1.06 | 1.10 | 1.10 | -2.65% | 83,900 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 50,500 |
| Oct 6, 2025 | 1.10 | 1.33 | 1.04 | 1.17 | 1.17 | 9.35% | 121,000 |
| Oct 3, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 135,627 |
| Oct 2, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 28,100 |
| Oct 1, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 17,039 |
| Sep 30, 2025 | 1.11 | 1.15 | 1.02 | 1.06 | 1.06 | -7.83% | 156,105 |
| Sep 29, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | 0.88% | 97,700 |
| Sep 26, 2025 | 1.17 | 1.22 | 1.12 | 1.14 | 1.14 | -3.39% | 21,700 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.10 | 1.18 | 1.18 | -0.84% | 82,900 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -8.46% | 149,100 |
| Sep 23, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | - | 108,200 |
| Sep 22, 2025 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 3.17% | 37,700 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 14,345 |
| Sep 18, 2025 | 1.30 | 1.38 | 1.27 | 1.30 | 1.30 | 0.78% | 104,147 |
| Sep 17, 2025 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 10,000 |
| Sep 16, 2025 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 7,000 |
| Sep 15, 2025 | 1.41 | 1.41 | 1.25 | 1.29 | 1.29 | -7.86% | 63,510 |
| Sep 12, 2025 | 1.40 | 1.41 | 1.24 | 1.40 | 1.40 | -3.45% | 67,500 |
| Sep 11, 2025 | 1.22 | 1.45 | 1.22 | 1.45 | 1.45 | 18.85% | 46,200 |
| Sep 10, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 2.52% | 20,839 |
| Sep 9, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 2,200 |
| Sep 8, 2025 | 1.14 | 1.36 | 1.13 | 1.19 | 1.19 | 1.71% | 43,800 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | 0.86% | 42,700 |
| Sep 4, 2025 | 1.22 | 1.25 | 1.15 | 1.16 | 1.16 | -0.85% | 31,500 |
| Sep 3, 2025 | 1.17 | 1.29 | 1.07 | 1.17 | 1.17 | -9.30% | 76,226 |
| Sep 2, 2025 | 1.02 | 1.70 | 0.94 | 1.29 | 1.29 | 41.76% | 407,343 |
| Aug 29, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | - | 13,800 |
| Aug 28, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 22,740 |
| Aug 27, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 6.90% | 28,000 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.85 | 0.87 | 0.87 | -5.43% | 34,900 |
| Aug 25, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -3.16% | 63,109 |
| Aug 22, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -4.04% | 49,220 |
| Aug 21, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | - | 37,741 |
| Aug 20, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 10,001 |
| Aug 19, 2025 | 1.00 | 1.07 | 0.96 | 1.00 | 1.00 | - | 63,400 |
| Aug 18, 2025 | 1.05 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 97,400 |
| Aug 15, 2025 | 1.06 | 1.14 | 0.91 | 1.05 | 1.05 | -5.41% | 66,404 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 44,000 |