Zentek Ltd. (TSXV:ZEN)
Canada flag Canada · Delayed Price · Currency is CAD
1.090
+0.030 (2.83%)
Oct 1, 2025, 3:59 PM EDT

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251.051.101.051.091.092.83%17,039
Sep 30, 20251.111.151.021.061.06-7.83%156,105
Sep 29, 20251.191.221.151.151.150.88%97,700
Sep 26, 20251.171.221.121.141.14-3.39%21,700
Sep 25, 20251.201.211.101.181.18-0.84%82,900
Sep 24, 20251.271.271.191.191.19-8.46%149,100
Sep 23, 20251.271.301.241.301.30-108,200
Sep 22, 20251.301.341.261.301.303.17%37,700
Sep 19, 20251.281.281.251.261.26-3.08%14,345
Sep 18, 20251.301.381.271.301.300.78%104,147
Sep 17, 20251.291.291.241.291.294.03%10,000
Sep 16, 20251.241.301.241.241.24-3.88%7,000
Sep 15, 20251.411.411.251.291.29-7.86%63,510
Sep 12, 20251.401.411.241.401.40-3.45%67,500
Sep 11, 20251.221.451.221.451.4518.85%46,200
Sep 10, 20251.151.251.151.221.222.52%20,839
Sep 9, 20251.201.211.191.191.19-2,200
Sep 8, 20251.141.361.131.191.191.71%43,800
Sep 5, 20251.201.201.101.171.170.86%42,700
Sep 4, 20251.221.251.151.161.16-0.85%31,500
Sep 3, 20251.171.291.071.171.17-9.30%76,226
Sep 2, 20251.021.700.941.291.2941.76%407,343
Aug 29, 20250.910.940.910.910.91-13,800
Aug 28, 20250.930.950.910.910.91-2.15%22,740
Aug 27, 20250.900.960.900.930.936.90%28,000
Aug 26, 20250.950.970.850.870.87-5.43%34,900
Aug 25, 20250.950.960.900.920.92-3.16%63,109
Aug 22, 20250.970.990.940.950.95-4.04%49,220
Aug 21, 20251.021.030.980.990.99-37,741
Aug 20, 20251.031.040.990.990.99-1.00%10,001
Aug 19, 20251.001.070.961.001.00-63,400
Aug 18, 20251.051.101.001.001.00-4.76%97,400
Aug 15, 20251.061.140.911.051.05-5.41%66,404
Aug 14, 20251.161.161.101.111.11-2.63%44,000
Aug 13, 20251.151.181.141.141.14-10,500
Aug 12, 20251.161.171.141.141.14-5.00%10,900
Aug 11, 20251.171.241.131.201.203.45%36,800
Aug 8, 20251.151.171.131.161.162.65%51,400
Aug 7, 20251.151.181.131.131.13-2.59%27,621
Aug 6, 20251.151.191.151.161.160.87%50,338
Aug 5, 20251.151.201.131.151.151.77%46,700
Aug 1, 20251.211.231.061.131.13-5.83%230,800
Jul 31, 20251.251.251.201.201.20-3.23%14,949
Jul 30, 20251.271.331.211.241.24-3.13%29,000
Jul 29, 20251.371.371.261.281.28-3.76%49,207
Jul 28, 20251.241.351.221.331.336.40%34,121
Jul 25, 20251.221.261.161.251.252.46%97,900
Jul 24, 20251.251.251.191.221.22-3.17%23,200
Jul 23, 20251.261.261.201.261.261.61%12,718
Jul 22, 20251.191.241.191.241.243.33%11,800