Zentek Ltd. (TSXV:ZEN)
Canada
· Delayed Price · Currency is CAD 1.550
-0.250 (-13.89%)
Jun 27, 2025, 3:59 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.83 | 1.83 | 1.50 | 1.55 | 1.55 | -13.89% | 103,790 |
| 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 |
| 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 |