Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	20,275
Feb 18, 2026	0.85	0.85	0.75	0.78	0.78	-9.30%	112,293
Feb 17, 2026	0.86	0.90	0.85	0.86	0.86	-	63,799
Feb 13, 2026	0.90	0.91	0.85	0.86	0.86	-4.44%	20,588
Feb 12, 2026	0.90	0.90	0.84	0.90	0.90	-	84,542
Feb 11, 2026	0.87	0.90	0.87	0.90	0.90	2.27%	23,030
Feb 10, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	56,486
Feb 9, 2026	0.98	1.00	0.90	0.90	0.90	-3.23%	89,343
Feb 6, 2026	0.92	0.94	0.87	0.93	0.93	6.90%	90,893
Feb 5, 2026	0.86	0.92	0.86	0.87	0.87	-6.45%	70,350
Feb 4, 2026	0.88	0.93	0.82	0.93	0.93	2.20%	102,878
Feb 3, 2026	0.95	0.95	0.90	0.91	0.91	4.60%	31,008
Feb 2, 2026	0.91	0.92	0.86	0.87	0.87	-5.43%	202,837
Jan 30, 2026	1.01	1.02	0.91	0.92	0.92	-8.00%	100,717
Jan 29, 2026	1.03	1.05	0.99	1.00	1.00	-	55,714
Jan 28, 2026	1.08	1.08	1.00	1.00	1.00	-4.76%	112,190
Jan 27, 2026	1.08	1.13	1.03	1.05	1.05	-2.78%	90,081
Jan 26, 2026	1.12	1.14	1.05	1.08	1.08	-3.57%	101,766
Jan 23, 2026	1.15	1.16	1.12	1.12	1.12	-1.75%	65,317
Jan 22, 2026	1.15	1.15	1.10	1.14	1.14	1.79%	58,647
Jan 21, 2026	1.14	1.15	1.11	1.12	1.12	-2.61%	28,541
Jan 20, 2026	1.18	1.18	1.10	1.15	1.15	-2.54%	85,948
Jan 19, 2026	1.17	1.22	1.17	1.18	1.18	-0.84%	30,137
Jan 16, 2026	1.19	1.22	1.15	1.19	1.19	-1.65%	89,820
Jan 15, 2026	1.22	1.28	1.21	1.21	1.21	-	10,899
Jan 14, 2026	1.30	1.30	1.17	1.21	1.21	-9.70%	94,657
Jan 13, 2026	1.45	1.45	1.31	1.34	1.34	-10.67%	73,359
Jan 12, 2026	1.19	1.50	1.19	1.50	1.50	20.97%	366,063
Jan 9, 2026	1.14	1.26	1.14	1.24	1.24	12.73%	117,815
Jan 8, 2026	1.06	1.13	1.06	1.10	1.10	5.77%	49,382
Jan 7, 2026	1.03	1.12	1.03	1.04	1.04	0.97%	80,813
Jan 6, 2026	1.04	1.05	1.03	1.03	1.03	0.98%	50,865
Jan 5, 2026	0.93	1.05	0.93	1.02	1.02	9.68%	64,879
Jan 2, 2026	0.93	0.97	0.93	0.93	0.93	4.49%	76,168
Dec 31, 2025	0.90	0.93	0.89	0.89	0.89	-2.20%	27,046
Dec 30, 2025	0.93	0.95	0.91	0.91	0.91	-3.19%	38,313
Dec 29, 2025	0.92	0.97	0.91	0.94	0.94	-6.00%	27,132
Dec 24, 2025	1.00	1.02	0.94	1.00	1.00	-	16,693
Dec 23, 2025	1.00	1.02	1.00	1.00	1.00	-	39,065
Dec 22, 2025	1.02	1.04	0.96	1.00	1.00	-4.76%	69,000
Dec 19, 2025	1.04	1.08	0.99	1.05	1.05	2.94%	62,104
Dec 18, 2025	1.00	1.02	0.95	1.02	1.02	7.37%	105,142
Dec 17, 2025	0.90	0.97	0.89	0.95	0.95	5.56%	85,496
Dec 16, 2025	0.90	0.92	0.89	0.90	0.90	-2.17%	39,835
Dec 15, 2025	0.96	0.96	0.92	0.92	0.92	-5.15%	65,813
Dec 12, 2025	1.00	1.00	0.96	0.97	0.97	-2.02%	89,588
Dec 11, 2025	0.99	1.00	0.98	0.99	0.99	-1.00%	17,157
Dec 10, 2025	1.01	1.01	0.99	1.00	1.00	-2.91%	26,596
Dec 9, 2025	1.03	1.04	0.99	1.03	1.03	0.98%	31,632
Dec 8, 2025	1.00	1.02	1.00	1.02	1.02	-	47,401