Skip to main content
Zentek Ltd. (TSXV:ZEN)
Canada flag Canada · Delayed Price · Currency is CAD
1.420
-0.100 (-6.58%)
Feb 21, 2025, 3:59 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.521.521.421.431.43-5.92%60,829
Feb 20, 20251.471.521.471.521.521.33%15,885
Feb 19, 20251.471.551.471.501.50-12,024
Feb 18, 20251.631.631.501.501.50-7.41%41,100
Feb 14, 20251.541.671.501.621.623.18%54,930
Feb 13, 20251.501.571.481.571.571.95%18,800
Feb 12, 20251.551.621.501.541.54-0.65%15,800
Feb 11, 20251.511.621.511.551.55-16,331
Feb 10, 20251.581.581.521.551.55-1.27%28,300
Feb 7, 20251.581.641.571.571.57-0.63%18,614
Feb 6, 20251.591.641.571.581.58-3.07%37,200
Feb 5, 20251.571.661.571.631.631.87%36,700
Feb 4, 20251.651.651.581.601.60-5,200
Feb 3, 20251.561.661.561.601.60-1.23%6,000
Jan 31, 20251.651.661.621.621.62-39,800
Jan 30, 20251.621.661.501.621.620.62%53,700
Jan 29, 20251.631.671.541.611.611.26%49,200
Jan 28, 20251.601.641.561.591.59-3.05%7,700
Jan 27, 20251.611.641.611.641.640.61%20,222
Jan 24, 20251.611.661.601.631.631.24%11,548
Jan 23, 20251.591.621.551.611.610.63%30,100
Jan 22, 20251.581.621.581.601.60-2,204
Jan 21, 20251.601.721.531.601.600.63%114,700
Jan 20, 20251.561.631.561.591.59-5.92%53,218
Jan 17, 20251.401.751.391.691.6920.71%201,700
Jan 16, 20251.421.441.381.401.40-0.71%34,533
Jan 15, 20251.411.501.401.411.41-5.37%18,710
Jan 14, 20251.391.491.391.491.493.47%35,900
Jan 13, 20251.501.531.441.441.44-4.00%12,110
Jan 10, 20251.491.531.471.501.500.67%18,400
Jan 9, 20251.551.551.451.491.49-0.67%9,220
Jan 8, 20251.581.581.471.501.50-0.66%10,000
Jan 7, 20251.591.591.471.511.51-3.21%25,600
Jan 6, 20251.481.561.441.561.565.41%23,937
Jan 3, 20251.411.501.401.481.484.96%52,800
Jan 2, 20251.361.441.311.411.416.82%11,100
Dec 31, 20241.401.401.321.321.32-2.94%17,300
Dec 30, 20241.431.431.341.361.36-3.55%25,600
Dec 27, 20241.251.411.251.411.4115.57%71,202
Dec 24, 20241.201.251.201.221.221.67%20,300
Dec 23, 20241.281.281.201.201.20-3.23%44,821
Dec 20, 20241.231.301.201.241.24-1.59%54,700
Dec 19, 20241.411.441.251.261.26-11.27%88,926
Dec 18, 20241.501.521.411.421.42-5.33%43,933
Dec 17, 20241.541.541.421.501.50-3.23%90,300
Dec 16, 20241.531.571.511.551.55-2.52%12,422
Dec 13, 20241.581.601.561.591.59-0.63%15,020
Dec 12, 20241.601.611.561.601.601.91%84,826
Dec 11, 20241.551.591.541.571.570.64%26,200
Dec 10, 20241.561.601.541.561.56-70,100
Dec 9, 20241.611.641.551.561.56-2.50%54,200
Dec 6, 20241.521.601.521.601.604.58%96,628
Dec 5, 20241.551.551.491.531.53-2.55%65,042
Dec 4, 20241.551.601.511.571.571.29%27,900
Dec 3, 20241.541.621.481.551.550.65%54,643
Dec 2, 20241.631.631.521.541.54-6.67%21,428
Nov 29, 20241.671.681.651.651.65-1.79%43,144
Nov 28, 20241.671.701.671.681.68-1.18%15,325
Nov 27, 20241.651.771.651.701.701.19%58,000
Nov 26, 20241.581.681.511.681.681.82%67,037
Nov 25, 20241.651.651.591.651.650.61%31,400
Nov 22, 20241.521.691.521.641.642.50%38,303
Nov 21, 20241.681.681.521.601.60-6.43%24,939
Nov 20, 20241.661.711.641.711.71-136,430
Nov 19, 20241.751.781.581.711.71-4.47%59,900
Nov 18, 20241.751.821.691.791.791.70%152,610
Nov 15, 20241.431.771.431.761.7625.71%309,043
Nov 14, 20241.321.401.301.401.405.26%89,941
Nov 13, 20241.161.361.161.331.3315.65%75,500
Nov 12, 20241.171.181.121.151.153.60%73,000
Nov 11, 20241.111.141.111.111.11-4.31%15,005
Nov 8, 20241.081.171.081.161.168.41%59,522
Nov 7, 20241.131.131.061.071.07-7.76%24,200
Nov 6, 20241.091.191.091.161.164.50%84,412
Nov 5, 20241.071.161.061.111.110.91%55,500
Nov 4, 20240.931.110.931.101.1017.02%126,425
Nov 1, 20240.930.960.930.940.94-1.05%79,824
Oct 31, 20241.081.080.910.950.95-12.04%150,615
Oct 30, 20241.051.111.051.081.08-1.82%44,500
Oct 29, 20241.101.101.081.101.10-33,915
Oct 28, 20240.991.120.991.101.1011.11%61,541
Oct 25, 20241.001.050.980.990.99-2.94%57,700
Oct 24, 20241.101.101.001.021.02-4.67%14,000
Oct 23, 20241.131.131.071.071.07-7.76%46,946
Oct 22, 20241.181.181.051.161.160.87%37,122
Oct 21, 20240.961.150.911.151.1529.21%90,007
Oct 18, 20240.920.950.880.890.891.14%80,100
Oct 17, 20240.880.920.870.880.883.53%26,607
Oct 16, 20240.760.870.760.850.8510.39%140,725
Oct 15, 20240.810.820.750.770.77-2.53%159,608
Oct 11, 20240.800.820.790.790.79-2.47%24,447
Oct 10, 20240.810.850.800.810.81-2.41%44,004
Oct 9, 20240.870.880.820.830.83-3.49%49,800
Oct 8, 20240.910.950.860.860.86-2.27%17,027
Oct 7, 20240.900.900.850.880.88-2.22%49,800
Oct 4, 20240.920.920.900.900.90-2.17%17,300
Oct 3, 20240.930.990.910.920.92-1.08%50,700
Oct 2, 20240.920.950.910.930.931.09%13,300
Oct 1, 20240.920.930.900.920.92-41,100
Sep 30, 20240.970.970.920.920.92-4.17%34,200