Zentek Ltd. (TSXV:ZEN)
Canada · Delayed Price · Currency is CAD 1.060
-0.060 (-5.36%)
Dec 1, 2025, 1:41 PM EST
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | - | 12,029 |
| Nov 27, 2025 | 1.06 | 1.12 | 1.02 | 1.12 | 1.12 | 4.67% | 16,254 |
| Nov 26, 2025 | 1.03 | 1.11 | 1.00 | 1.07 | 1.07 | -0.93% | 82,456 |
| Nov 25, 2025 | 1.06 | 1.15 | 1.05 | 1.08 | 1.08 | 5.88% | 74,543 |
| Nov 24, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -2.86% | 17,150 |
| Nov 21, 2025 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | 0.96% | 51,373 |
| Nov 20, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 18,910 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 3,714 |
| Nov 18, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 9,858 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | - | 13,215 |
| Nov 14, 2025 | 1.08 | 1.14 | 1.07 | 1.08 | 1.08 | 0.93% | 22,213 |
| Nov 13, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 34,031 |
| Nov 12, 2025 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -1.79% | 39,430 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -0.88% | 13,881 |
| Nov 10, 2025 | 1.15 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 39,766 |
| Nov 7, 2025 | 1.26 | 1.26 | 1.07 | 1.17 | 1.17 | -0.85% | 54,500 |
| Nov 6, 2025 | 1.25 | 1.29 | 1.11 | 1.18 | 1.18 | -2.48% | 31,919 |
| Nov 5, 2025 | 1.17 | 1.30 | 1.17 | 1.21 | 1.21 | 11.01% | 59,080 |
| Nov 4, 2025 | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 16,230 |
| Nov 3, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 41,919 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 6,600 |
| Oct 30, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 18,000 |
| Oct 29, 2025 | 1.19 | 1.25 | 1.15 | 1.17 | 1.17 | -3.31% | 25,188 |
| Oct 28, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 22,662 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.16 | 1.22 | 1.22 | 1.67% | 27,024 |
| Oct 24, 2025 | 1.14 | 1.28 | 1.11 | 1.20 | 1.20 | 3.45% | 70,237 |
| Oct 23, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 3,110 |
| Oct 22, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | -2.54% | 12,332 |
| Oct 21, 2025 | 1.18 | 1.24 | 1.11 | 1.18 | 1.18 | -3.28% | 58,952 |
| Oct 20, 2025 | 1.10 | 1.22 | 1.09 | 1.22 | 1.22 | 16.19% | 66,843 |
| Oct 17, 2025 | 1.04 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 24,805 |
| Oct 16, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 100,111 |
| Oct 15, 2025 | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | 2.86% | 82,603 |
| Oct 14, 2025 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -3.67% | 135,278 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 61,542 |
| Oct 9, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 71,552 |
| Oct 8, 2025 | 1.10 | 1.16 | 1.06 | 1.10 | 1.10 | -2.65% | 83,893 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 50,451 |
| Oct 6, 2025 | 1.10 | 1.33 | 1.04 | 1.17 | 1.17 | 9.35% | 120,952 |
| Oct 3, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 135,627 |
| Oct 2, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 28,058 |
| Oct 1, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 17,039 |
| Sep 30, 2025 | 1.11 | 1.15 | 1.02 | 1.06 | 1.06 | -7.83% | 156,105 |
| Sep 29, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | 0.88% | 97,665 |
| Sep 26, 2025 | 1.17 | 1.22 | 1.12 | 1.14 | 1.14 | -3.39% | 21,693 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.10 | 1.18 | 1.18 | -0.84% | 82,851 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -8.46% | 149,055 |
| Sep 23, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | - | 108,187 |
| Sep 22, 2025 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 3.17% | 37,666 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.08% | 14,345 |