Zentek Ltd. (TSXV:ZEN)
Canada
· Delayed Price · Currency is CAD 2.190
+0.070 (3.30%)
May 22, 2025, 3:59 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 2.18 | 2.25 | 2.10 | 2.15 | 2.15 | -0.46% | 22,849 |
| May 12, 2025 | 2.24 | 2.33 | 2.16 | 2.16 | 2.16 | -3.14% | 56,300 |
| May 9, 2025 | 2.30 | 2.31 | 2.19 | 2.23 | 2.23 | -6.30% | 42,100 |
| May 8, 2025 | 2.13 | 2.44 | 2.13 | 2.38 | 2.38 | 10.19% | 88,508 |
| May 7, 2025 | 2.19 | 2.33 | 2.04 | 2.16 | 2.16 | 1.41% | 54,200 |
| May 6, 2025 | 2.40 | 2.40 | 2.13 | 2.13 | 2.13 | -11.98% | 55,424 |
| May 5, 2025 | 2.41 | 2.47 | 2.37 | 2.42 | 2.42 | -3.20% | 75,430 |
| May 2, 2025 | 2.44 | 2.50 | 2.27 | 2.50 | 2.50 | 3.31% | 66,700 |
| May 1, 2025 | 2.35 | 2.45 | 2.32 | 2.42 | 2.42 | 7.56% | 142,100 |
| Apr 30, 2025 | 2.39 | 2.50 | 2.16 | 2.25 | 2.25 | -5.86% | 107,900 |
| Apr 29, 2025 | 2.10 | 2.48 | 1.99 | 2.39 | 2.39 | 17.73% | 260,536 |
| Apr 28, 2025 | 1.78 | 2.12 | 1.78 | 2.03 | 2.03 | 12.78% | 176,800 |
| Apr 25, 2025 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | 7.14% | 113,717 |
| Apr 24, 2025 | 1.57 | 1.72 | 1.54 | 1.68 | 1.68 | 5.00% | 19,041 |
| Apr 23, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 21,000 |
| Apr 22, 2025 | 1.47 | 1.60 | 1.45 | 1.60 | 1.60 | 8.84% | 58,700 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -3.92% | 13,630 |
| Apr 17, 2025 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | 0.66% | 20,502 |
| Apr 16, 2025 | 1.52 | 1.60 | 1.48 | 1.52 | 1.52 | 2.01% | 34,400 |
| Apr 15, 2025 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 32,815 |
| Apr 14, 2025 | 1.45 | 1.71 | 1.40 | 1.58 | 1.58 | 17.04% | 118,800 |
| Apr 11, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 38,545 |
| Apr 10, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 28,000 |
| Apr 9, 2025 | 1.43 | 1.52 | 1.27 | 1.42 | 1.42 | 2.90% | 68,300 |
| Apr 8, 2025 | 1.40 | 1.50 | 1.38 | 1.38 | 1.38 | -4.83% | 43,115 |
| Apr 7, 2025 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | -2.03% | 12,600 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | -3.90% | 36,700 |
| Apr 3, 2025 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 13,300 |
| Apr 2, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 13,700 |
| Apr 1, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | 1.86% | 21,300 |
| Mar 31, 2025 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | -0.62% | 20,200 |
| Mar 28, 2025 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -4.14% | 93,000 |
| Mar 27, 2025 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 85,200 |
| Mar 26, 2025 | 1.71 | 1.73 | 1.63 | 1.65 | 1.65 | - | 6,500 |
| Mar 25, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -5.71% | 79,500 |
| Mar 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 43,444 |
| Mar 21, 2025 | 1.60 | 1.70 | 1.51 | 1.69 | 1.69 | 3.05% | 91,100 |
| Mar 20, 2025 | 1.35 | 1.70 | 1.34 | 1.64 | 1.64 | 21.48% | 147,738 |
| Mar 19, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 14,600 |
| Mar 18, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 15,100 |
| Mar 17, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 24,523 |
| Mar 14, 2025 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | -2.24% | 32,200 |
| Mar 13, 2025 | 1.36 | 1.38 | 1.29 | 1.34 | 1.34 | 3.08% | 26,115 |
| Mar 12, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | - | 10,335 |