Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.76	0.79	0.74	0.74	0.74	2.78%	57,300
Mar 31, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	12,921
Mar 30, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	9,098
Mar 27, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	13,513
Mar 26, 2026	0.76	0.78	0.75	0.75	0.75	-6.25%	22,147
Mar 25, 2026	0.80	0.80	0.78	0.80	0.80	-	4,901
Mar 24, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	3,615
Mar 23, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	29,553
Mar 20, 2026	0.80	0.82	0.80	0.80	0.80	-	44,430
Mar 19, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	40,034
Mar 18, 2026	0.86	0.86	0.83	0.83	0.83	1.22%	6,000
Mar 17, 2026	0.86	0.86	0.82	0.82	0.82	-3.53%	10,760
Mar 16, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	23,227
Mar 13, 2026	0.86	0.87	0.82	0.83	0.83	-2.35%	39,952
Mar 12, 2026	0.87	0.87	0.82	0.85	0.85	-	32,300
Mar 11, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	12,049
Mar 10, 2026	0.88	0.88	0.85	0.87	0.87	-2.25%	30,350
Mar 9, 2026	0.85	0.89	0.80	0.89	0.89	2.30%	63,299
Mar 6, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	10,170
Mar 5, 2026	0.90	0.92	0.87	0.91	0.91	1.11%	28,770
Mar 4, 2026	0.89	0.91	0.89	0.90	0.90	3.45%	86,315
Mar 3, 2026	0.82	0.89	0.82	0.87	0.87	1.16%	62,977
Mar 2, 2026	0.79	0.86	0.78	0.86	0.86	8.86%	98,923
Feb 27, 2026	0.76	0.85	0.74	0.79	0.79	2.60%	197,721
Feb 26, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	103,794
Feb 25, 2026	0.78	0.79	0.76	0.79	0.79	2.60%	29,841
Feb 24, 2026	0.81	0.81	0.75	0.77	0.77	-3.75%	58,395
Feb 23, 2026	0.78	0.81	0.78	0.80	0.80	-	25,497
Feb 20, 2026	0.79	0.81	0.76	0.80	0.80	-3.61%	35,798
Feb 19, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	20,275
Feb 18, 2026	0.85	0.85	0.75	0.78	0.78	-9.30%	112,293
Feb 17, 2026	0.86	0.90	0.85	0.86	0.86	-	63,799
Feb 13, 2026	0.90	0.91	0.85	0.86	0.86	-4.44%	20,588
Feb 12, 2026	0.90	0.90	0.84	0.90	0.90	-	84,542
Feb 11, 2026	0.87	0.90	0.87	0.90	0.90	2.27%	23,030
Feb 10, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	56,486
Feb 9, 2026	0.98	1.00	0.90	0.90	0.90	-3.23%	89,343
Feb 6, 2026	0.92	0.94	0.87	0.93	0.93	6.90%	90,893
Feb 5, 2026	0.86	0.92	0.86	0.87	0.87	-6.45%	70,350
Feb 4, 2026	0.88	0.93	0.82	0.93	0.93	2.20%	102,878
Feb 3, 2026	0.95	0.95	0.90	0.91	0.91	4.60%	31,008
Feb 2, 2026	0.91	0.92	0.86	0.87	0.87	-5.43%	202,837
Jan 30, 2026	1.01	1.02	0.91	0.92	0.92	-8.00%	100,717
Jan 29, 2026	1.03	1.05	0.99	1.00	1.00	-	55,714
Jan 28, 2026	1.08	1.08	1.00	1.00	1.00	-4.76%	112,190
Jan 27, 2026	1.08	1.13	1.03	1.05	1.05	-2.78%	90,081
Jan 26, 2026	1.12	1.14	1.05	1.08	1.08	-3.57%	101,766
Jan 23, 2026	1.15	1.16	1.12	1.12	1.12	-1.75%	65,317
Jan 22, 2026	1.15	1.15	1.10	1.14	1.14	1.79%	58,647
Jan 21, 2026	1.14	1.15	1.11	1.12	1.12	-2.61%	28,541