Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.81	0.81	0.77	0.78	-	-1.27%	12,500
May 29, 2026	0.83	0.83	0.79	0.79	0.79	-3.66%	188,974
May 28, 2026	0.81	0.83	0.78	0.82	0.82	3.80%	81,977
May 27, 2026	0.82	0.83	0.77	0.79	0.79	-	517,360
May 26, 2026	0.94	0.94	0.78	0.79	0.79	-13.19%	1,256,385
May 25, 2026	0.94	0.95	0.89	0.91	0.91	4.60%	272,140
May 22, 2026	0.96	0.96	0.87	0.87	0.87	-12.12%	584,345
May 21, 2026	0.99	1.01	0.90	0.99	0.99	3.13%	151,796
May 20, 2026	1.00	1.02	0.96	0.96	0.96	-3.03%	335,962
May 19, 2026	1.00	1.05	0.97	0.99	0.99	6.45%	623,400
May 15, 2026	0.97	0.97	0.86	0.93	0.93	-31.62%	1,461,636
May 14, 2026	1.38	1.50	1.35	1.36	1.36	1.49%	133,050
May 13, 2026	1.23	1.50	1.21	1.34	1.34	14.53%	423,097
May 12, 2026	1.14	1.22	1.12	1.17	1.17	4.46%	127,471
May 11, 2026	1.10	1.19	1.03	1.12	1.12	10.89%	200,142
May 8, 2026	0.84	1.02	0.82	1.01	1.01	24.69%	229,284
May 7, 2026	0.88	0.88	0.81	0.81	0.81	-6.90%	73,028
May 6, 2026	0.69	0.92	0.65	0.87	0.87	26.09%	336,524
May 5, 2026	0.71	0.71	0.67	0.69	0.69	1.47%	20,190
May 4, 2026	0.69	0.70	0.67	0.68	0.68	-1.45%	63,510
May 1, 2026	0.60	0.70	0.60	0.69	0.69	16.95%	103,172
Apr 30, 2026	0.59	0.62	0.59	0.59	0.59	1.72%	26,281
Apr 29, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	14,274
Apr 28, 2026	0.61	0.63	0.56	0.59	0.59	-3.28%	90,707
Apr 27, 2026	0.65	0.65	0.59	0.61	0.61	-6.15%	113,217
Apr 24, 2026	0.69	0.69	0.64	0.65	0.65	-4.41%	33,388
Apr 23, 2026	0.69	0.69	0.68	0.68	0.68	-	6,073
Apr 22, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	21,151
Apr 21, 2026	0.71	0.71	0.69	0.70	0.70	2.94%	108,969
Apr 20, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	24,842
Apr 17, 2026	0.67	0.70	0.67	0.67	0.67	-1.47%	87,924
Apr 16, 2026	0.69	0.70	0.65	0.68	0.68	7.94%	70,142
Apr 15, 2026	0.69	0.71	0.63	0.63	0.63	-7.35%	234,508
Apr 14, 2026	0.74	0.74	0.67	0.68	0.68	-6.85%	93,670
Apr 13, 2026	0.77	0.77	0.72	0.73	0.73	-1.35%	11,782
Apr 10, 2026	0.77	0.77	0.72	0.74	0.74	-2.63%	113,690
Apr 9, 2026	0.77	0.79	0.75	0.76	0.76	-	58,610
Apr 8, 2026	0.75	0.79	0.75	0.76	0.76	-2.56%	31,837
Apr 7, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	42,100
Apr 6, 2026	0.78	0.78	0.75	0.77	0.77	1.32%	48,781
Apr 2, 2026	0.72	0.76	0.72	0.76	0.76	2.70%	43,571
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