Zentek Ltd. (TSXV:ZEN)
Canada
· Delayed Price · Currency is CAD 1.620
-0.070 (-4.14%)
Mar 28, 2025, 3:59 PM EST
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -3.09% | 16,900 |
| Mar 28, 2025 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -4.14% | 92,950 |
| 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 |
| Mar 11, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 9,200 |
| Mar 10, 2025 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 20,200 |
| Mar 7, 2025 | 1.34 | 1.45 | 1.25 | 1.31 | 1.31 | -3.68% | 35,200 |
| Mar 6, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 8,913 |
| Mar 5, 2025 | 1.38 | 1.46 | 1.35 | 1.43 | 1.43 | 5.93% | 6,400 |
| Mar 4, 2025 | 1.33 | 1.35 | 1.26 | 1.35 | 1.35 | -3.57% | 78,500 |
| Mar 3, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | 6.06% | 15,946 |
| Feb 28, 2025 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -1.49% | 18,300 |
| Feb 27, 2025 | 1.39 | 1.48 | 1.31 | 1.34 | 1.34 | - | 23,941 |
| Feb 26, 2025 | 1.38 | 1.56 | 1.32 | 1.34 | 1.34 | -4.96% | 64,911 |
| Feb 25, 2025 | 1.45 | 1.47 | 1.37 | 1.41 | 1.41 | -4.73% | 26,000 |
| Feb 24, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | 4.23% | 25,500 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 89,516 |
| Feb 20, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 15,900 |
| Feb 19, 2025 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 12,024 |
| Feb 18, 2025 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 41,100 |
| Feb 14, 2025 | 1.54 | 1.67 | 1.50 | 1.62 | 1.62 | 3.18% | 54,930 |
| Feb 13, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 1.95% | 18,800 |
| Feb 12, 2025 | 1.55 | 1.62 | 1.50 | 1.54 | 1.54 | -0.65% | 15,800 |
| Feb 11, 2025 | 1.51 | 1.62 | 1.51 | 1.55 | 1.55 | - | 16,331 |
| Feb 10, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 28,300 |
| Feb 7, 2025 | 1.58 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 18,614 |
| Feb 6, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 37,200 |
| Feb 5, 2025 | 1.57 | 1.66 | 1.57 | 1.63 | 1.63 | 1.87% | 36,700 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | - | 5,200 |
| Feb 3, 2025 | 1.56 | 1.66 | 1.56 | 1.60 | 1.60 | -1.23% | 6,000 |
| Jan 31, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | - | 39,800 |
| Jan 30, 2025 | 1.62 | 1.66 | 1.50 | 1.62 | 1.62 | 0.62% | 53,700 |
| Jan 29, 2025 | 1.63 | 1.67 | 1.54 | 1.61 | 1.61 | 1.26% | 49,200 |
| Jan 28, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -3.05% | 7,700 |
| Jan 27, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 20,222 |
| Jan 24, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 11,548 |
| Jan 23, 2025 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 30,100 |
| Jan 22, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | - | 2,204 |
| Jan 21, 2025 | 1.60 | 1.72 | 1.53 | 1.60 | 1.60 | 0.63% | 114,700 |
| Jan 20, 2025 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | -5.92% | 53,218 |