Skip to main content
Zentek Ltd. (TSXV: ZEN)
Canada flag Canada · Delayed Price · Currency is CAD
1.240
-0.020 (-1.59%)
Dec 20, 2024, 3:59 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.231.301.201.241.24-1.59%54,677
Dec 19, 20241.411.441.251.261.26-11.27%88,926
Dec 18, 20241.501.521.411.421.42-5.33%43,933
Dec 17, 20241.541.541.421.501.50-3.23%90,300
Dec 16, 20241.531.571.511.551.55-2.52%12,422
Dec 13, 20241.581.601.561.591.59-0.63%15,020
Dec 12, 20241.601.611.561.601.601.91%84,826
Dec 11, 20241.551.591.541.571.570.64%26,200
Dec 10, 20241.561.601.541.561.56-70,100
Dec 9, 20241.611.641.551.561.56-2.50%54,200
Dec 6, 20241.521.601.521.601.604.58%96,628
Dec 5, 20241.551.551.491.531.53-2.55%65,042
Dec 4, 20241.551.601.511.571.571.29%27,900
Dec 3, 20241.541.621.481.551.550.65%54,643
Dec 2, 20241.631.631.521.541.54-6.67%21,428
Nov 29, 20241.671.681.651.651.65-1.79%43,144
Nov 28, 20241.671.701.671.681.68-1.18%15,325
Nov 27, 20241.651.771.651.701.701.19%58,000
Nov 26, 20241.581.681.511.681.681.82%67,037
Nov 25, 20241.651.651.591.651.650.61%31,400
Nov 22, 20241.521.691.521.641.642.50%38,303
Nov 21, 20241.681.681.521.601.60-6.43%24,939
Nov 20, 20241.661.711.641.711.71-136,430
Nov 19, 20241.751.781.581.711.71-4.47%59,900
Nov 18, 20241.751.821.691.791.791.70%152,610
Nov 15, 20241.431.771.431.761.7625.71%309,043
Nov 14, 20241.321.401.301.401.405.26%89,941
Nov 13, 20241.161.361.161.331.3315.65%75,500
Nov 12, 20241.171.181.121.151.153.60%73,000
Nov 11, 20241.111.141.111.111.11-4.31%15,005
Nov 8, 20241.081.171.081.161.168.41%59,522
Nov 7, 20241.131.131.061.071.07-7.76%24,200
Nov 6, 20241.091.191.091.161.164.50%84,412
Nov 5, 20241.071.161.061.111.110.91%55,500
Nov 4, 20240.931.110.931.101.1017.02%126,425
Nov 1, 20240.930.960.930.940.94-1.05%79,824
Oct 31, 20241.081.080.910.950.95-12.04%150,615
Oct 30, 20241.051.111.051.081.08-1.82%44,500
Oct 29, 20241.101.101.081.101.10-33,915
Oct 28, 20240.991.120.991.101.1011.11%61,541
Oct 25, 20241.001.050.980.990.99-2.94%57,700
Oct 24, 20241.101.101.001.021.02-4.67%14,000
Oct 23, 20241.131.131.071.071.07-7.76%46,946
Oct 22, 20241.181.181.051.161.160.87%37,122
Oct 21, 20240.961.150.911.151.1529.21%90,007
Oct 18, 20240.920.950.880.890.891.14%80,100
Oct 17, 20240.880.920.870.880.883.53%26,607
Oct 16, 20240.760.870.760.850.8510.39%140,725
Oct 15, 20240.810.820.750.770.77-2.53%159,608
Oct 11, 20240.800.820.790.790.79-2.47%24,447
Oct 10, 20240.810.850.800.810.81-2.41%44,004
Oct 9, 20240.870.880.820.830.83-3.49%49,800
Oct 8, 20240.910.950.860.860.86-2.27%17,027
Oct 7, 20240.900.900.850.880.88-2.22%49,800
Oct 4, 20240.920.920.900.900.90-2.17%17,300
Oct 3, 20240.930.990.910.920.92-1.08%50,700
Oct 2, 20240.920.950.910.930.931.09%13,300
Oct 1, 20240.920.930.900.920.92-41,100
Sep 30, 20240.970.970.920.920.92-4.17%34,200
Sep 27, 20240.980.990.950.960.96-89,200
Sep 26, 20241.011.030.960.960.96-4.95%61,000
Sep 25, 20241.001.071.001.011.013.06%32,700
Sep 24, 20240.960.990.960.980.983.16%13,543
Sep 23, 20241.031.030.950.950.95-7.77%31,931
Sep 20, 20240.951.050.951.031.033.00%104,807
Sep 19, 20241.011.051.001.001.00-1.96%232,707
Sep 18, 20241.051.060.951.021.02-7.27%196,813
Sep 17, 20241.131.131.031.101.10-0.90%46,400
Sep 16, 20241.071.161.061.111.11-6.72%108,000
Sep 13, 20241.231.231.171.191.19-2.46%94,300
Sep 12, 20241.201.231.181.221.221.67%55,300
Sep 11, 20241.211.211.181.201.20-1.64%24,800
Sep 10, 20241.181.221.131.221.221.67%102,843
Sep 9, 20241.201.231.201.201.20-3.23%2,719
Sep 6, 20241.231.251.171.241.241.64%47,017
Sep 5, 20241.281.281.221.221.22-2.40%16,800
Sep 4, 20241.241.281.241.251.25-0.79%12,000
Sep 3, 20241.301.311.251.261.26-3.08%11,500
Aug 30, 20241.281.301.251.301.303.17%23,900
Aug 29, 20241.271.271.251.261.260.80%10,126
Aug 28, 20241.221.271.221.251.251.63%50,400
Aug 27, 20241.251.261.221.231.23-1.60%25,520
Aug 26, 20241.251.261.191.251.25-1.57%47,203
Aug 23, 20241.291.291.231.271.27-0.78%61,600
Aug 22, 20241.271.281.251.281.28-1.54%24,300
Aug 21, 20241.271.301.271.301.304.00%14,700
Aug 20, 20241.261.261.211.251.25-0.79%35,800
Aug 19, 20241.281.281.251.261.26-3.08%19,800
Aug 16, 20241.251.321.221.301.304.00%26,800
Aug 15, 20241.251.281.241.251.25-1.57%33,200
Aug 14, 20241.301.301.251.271.27-2.31%60,203
Aug 13, 20241.321.321.291.301.30-1.52%158,402
Aug 12, 20241.351.351.301.321.320.76%61,622
Aug 9, 20241.361.361.301.311.31-2.24%22,200
Aug 8, 20241.301.351.281.341.343.08%38,000
Aug 7, 20241.301.331.281.301.302.36%20,400
Aug 6, 20241.271.301.261.271.27-5.22%72,902
Aug 2, 20241.301.371.271.341.342.29%67,600
Aug 1, 20241.311.341.291.311.31-42,200
Jul 31, 20241.301.321.291.311.31-1.50%35,026