Zentek Ltd. (TSXV:ZEN)
Canada · Delayed Price · Currency is CAD 1.220
-0.040 (-3.17%)
Jul 24, 2025, 3:50 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 23,198 |
| 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 |
| Jun 3, 2025 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | -1.90% | 22,949 |
| Jun 2, 2025 | 2.12 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 14,800 |
| May 30, 2025 | 2.00 | 2.18 | 1.97 | 2.07 | 2.07 | 0.49% | 116,310 |
| May 29, 2025 | 2.13 | 2.13 | 2.00 | 2.06 | 2.06 | -2.37% | 94,500 |
| May 28, 2025 | 2.12 | 2.16 | 2.05 | 2.11 | 2.11 | -2.76% | 66,800 |
| May 27, 2025 | 2.12 | 2.21 | 2.09 | 2.17 | 2.17 | 4.83% | 17,534 |
| May 26, 2025 | 2.09 | 2.14 | 2.07 | 2.07 | 2.07 | -0.48% | 28,000 |
| May 23, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -5.02% | 54,800 |
| May 22, 2025 | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | 3.30% | 27,500 |
| May 21, 2025 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -4.93% | 54,844 |
| May 20, 2025 | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | 0.45% | 18,620 |
| May 16, 2025 | 2.19 | 2.22 | 2.16 | 2.22 | 2.22 | 3.74% | 8,600 |
| May 15, 2025 | 2.15 | 2.20 | 2.12 | 2.14 | 2.14 | -1.38% | 21,100 |
| May 14, 2025 | 2.20 | 2.20 | 2.09 | 2.17 | 2.17 | 0.93% | 37,000 |