Zentek Ltd. (TSXV:ZEN)
Canada · Delayed Price · Currency is CAD 1.110
-0.030 (-2.63%)
Aug 14, 2025, 3:50 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 200 |
| Aug 13, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | - | 10,500 |
| Aug 12, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 10,900 |
| Aug 11, 2025 | 1.17 | 1.24 | 1.13 | 1.20 | 1.20 | 3.45% | 36,800 |
| Aug 8, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 51,400 |
| Aug 7, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 27,621 |
| Aug 6, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 50,338 |
| Aug 5, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 46,700 |
| Aug 1, 2025 | 1.21 | 1.23 | 1.06 | 1.13 | 1.13 | -5.83% | 230,800 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 14,949 |
| Jul 30, 2025 | 1.27 | 1.33 | 1.21 | 1.24 | 1.24 | -3.13% | 29,000 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -3.76% | 49,207 |
| Jul 28, 2025 | 1.24 | 1.35 | 1.22 | 1.33 | 1.33 | 6.40% | 34,121 |
| Jul 25, 2025 | 1.22 | 1.26 | 1.16 | 1.25 | 1.25 | 2.46% | 97,900 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 23,200 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 12,718 |
| Jul 22, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 11,800 |
| Jul 21, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 29,800 |
| Jul 18, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 82,600 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 72,933 |
| Jul 16, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 46,300 |
| Jul 15, 2025 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | -7.58% | 83,500 |
| Jul 14, 2025 | 1.25 | 1.36 | 1.08 | 1.32 | 1.32 | -10.20% | 412,945 |
| Jul 11, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 27,137 |
| Jul 10, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 16,400 |
| Jul 9, 2025 | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 41,500 |
| Jul 8, 2025 | 1.56 | 1.59 | 1.48 | 1.50 | 1.50 | -2.60% | 15,200 |
| Jul 7, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 10,500 |
| Jul 4, 2025 | 1.46 | 1.61 | 1.45 | 1.50 | 1.50 | 2.04% | 36,200 |
| Jul 3, 2025 | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | 0.68% | 30,220 |
| Jul 2, 2025 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 46,000 |
| Jun 30, 2025 | 1.54 | 1.54 | 1.39 | 1.47 | 1.47 | -5.16% | 42,600 |
| Jun 27, 2025 | 1.83 | 1.83 | 1.50 | 1.55 | 1.55 | -13.89% | 103,800 |
| Jun 26, 2025 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 1.12% | 8,700 |
| Jun 25, 2025 | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | 1.71% | 26,300 |
| Jun 24, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -0.57% | 19,400 |
| Jun 23, 2025 | 1.80 | 1.87 | 1.75 | 1.76 | 1.76 | -2.22% | 40,430 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 13,700 |
| Jun 19, 2025 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -5.26% | 46,441 |
| Jun 18, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 0.53% | 16,515 |
| Jun 17, 2025 | 2.00 | 2.00 | 1.84 | 1.89 | 1.89 | -6.44% | 44,000 |
| Jun 16, 2025 | 1.91 | 2.03 | 1.90 | 2.02 | 2.02 | 3.06% | 35,728 |
| Jun 13, 2025 | 1.94 | 2.06 | 1.88 | 1.96 | 1.96 | -1.51% | 38,728 |
| Jun 12, 2025 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | - | 53,321 |
| Jun 11, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | - | 32,500 |
| Jun 10, 2025 | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 46,400 |
| Jun 9, 2025 | 2.01 | 2.05 | 1.95 | 2.00 | 2.00 | -1.48% | 94,500 |
| Jun 6, 2025 | 2.01 | 2.09 | 1.99 | 2.03 | 2.03 | 1.50% | 18,200 |
| Jun 5, 2025 | 2.01 | 2.14 | 2.00 | 2.00 | 2.00 | -0.50% | 21,700 |
| Jun 4, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.43% | 9,400 |