Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.71	0.75	0.71	0.72	0.72	2.86%	110,122
Sep 2, 2026	0.73	0.80	0.70	0.70	0.70	-4.11%	181,377
Sep 1, 2026	0.67	0.75	0.63	0.73	0.73	4.29%	253,746
Aug 31, 2026	0.62	0.75	0.61	0.70	0.70	-9.09%	393,675
Aug 28, 2026	0.79	0.80	0.76	0.77	0.77	-	6,064
Aug 27, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	79,526
Aug 26, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	39,296
Aug 25, 2026	0.82	0.83	0.81	0.83	0.83	-	13,224
Aug 24, 2026	0.83	0.83	0.81	0.83	0.83	-	31,191
Aug 21, 2026	0.85	0.85	0.80	0.83	0.83	-2.35%	76,338
Aug 20, 2026	0.78	0.85	0.77	0.85	0.85	7.59%	116,972
Aug 19, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	75,398
Aug 18, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	52,075
Aug 17, 2026	0.85	0.88	0.84	0.84	0.84	-	124,658
Aug 14, 2026	0.87	0.88	0.84	0.84	0.84	-2.33%	95,912
Aug 13, 2026	0.91	0.91	0.86	0.86	0.86	-1.15%	39,938
Aug 12, 2026	0.92	0.94	0.86	0.87	0.87	-3.33%	92,670
Aug 11, 2026	0.90	0.94	0.86	0.90	0.90	-	94,409
Aug 10, 2026	0.96	1.00	0.90	0.90	0.90	-2.17%	624,055
Aug 7, 2026	0.91	0.94	0.91	0.92	0.92	2.22%	83,970
Aug 6, 2026	0.90	0.95	0.90	0.90	0.90	-1.10%	34,169
Aug 5, 2026	0.92	0.94	0.90	0.91	0.91	-3.19%	34,069
Aug 4, 2026	0.86	0.97	0.85	0.94	0.94	-1.05%	369,000
Jul 31, 2026	0.79	0.95	0.78	0.95	0.95	21.79%	260,165
Jul 30, 2026	0.77	0.80	0.77	0.78	0.78	-	66,243
Jul 29, 2026	0.80	0.83	0.76	0.78	0.78	-	236,365
Jul 28, 2026	0.84	0.84	0.78	0.78	0.78	-3.70%	100,715
Jul 27, 2026	0.78	0.83	0.78	0.81	0.81	9.46%	148,894
Jul 24, 2026	0.77	0.79	0.74	0.74	0.74	-5.13%	182,486
Jul 23, 2026	0.76	0.78	0.72	0.78	0.78	-	262,344
Jul 22, 2026	0.74	0.80	0.73	0.78	0.78	9.86%	379,758
Jul 21, 2026	0.66	0.75	0.64	0.71	0.71	10.94%	329,710
Jul 20, 2026	0.65	0.68	0.64	0.64	0.64	-1.54%	123,075
Jul 17, 2026	0.68	0.68	0.64	0.65	0.65	-	134,443
Jul 16, 2026	0.66	0.69	0.65	0.65	0.65	-4.41%	93,542
Jul 15, 2026	0.66	0.70	0.66	0.68	0.68	6.25%	163,600
Jul 14, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	108,503
Jul 13, 2026	0.66	0.70	0.66	0.67	0.67	-2.90%	102,477
Jul 10, 2026	0.66	0.70	0.62	0.69	0.69	4.55%	169,251
Jul 9, 2026	0.69	0.70	0.66	0.66	0.66	-1.49%	48,636
Jul 8, 2026	0.74	0.74	0.67	0.67	0.67	-10.67%	167,075
Jul 7, 2026	0.70	0.79	0.66	0.75	0.75	11.94%	604,401
Jul 6, 2026	0.65	0.70	0.64	0.67	0.67	-	74,340
Jul 3, 2026	0.68	0.70	0.65	0.67	0.67	4.69%	129,748
Jul 2, 2026	0.63	0.69	0.62	0.64	0.64	-1.54%	200,911
Jun 30, 2026	0.67	0.67	0.62	0.65	0.65	-2.99%	124,079
Jun 29, 2026	0.70	0.73	0.65	0.67	0.67	-5.63%	305,024
Jun 26, 2026	0.58	0.74	0.55	0.71	0.71	26.79%	1,084,225
Jun 25, 2026	0.56	0.58	0.54	0.56	0.56	-3.45%	222,280
Jun 24, 2026	0.54	0.63	0.54	0.58	0.58	8.41%	422,618