Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	40,034
Mar 18, 2026	0.86	0.86	0.83	0.83	0.83	1.22%	6,000
Mar 17, 2026	0.86	0.86	0.82	0.82	0.82	-3.53%	10,760
Mar 16, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	23,227
Mar 13, 2026	0.86	0.87	0.82	0.83	0.83	-2.35%	39,952
Mar 12, 2026	0.87	0.87	0.82	0.85	0.85	-	32,300
Mar 11, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	12,049
Mar 10, 2026	0.88	0.88	0.85	0.87	0.87	-2.25%	30,350
Mar 9, 2026	0.85	0.89	0.80	0.89	0.89	2.30%	63,299
Mar 6, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	10,170
Mar 5, 2026	0.90	0.92	0.87	0.91	0.91	1.11%	28,770
Mar 4, 2026	0.89	0.91	0.89	0.90	0.90	3.45%	86,315
Mar 3, 2026	0.82	0.89	0.82	0.87	0.87	1.16%	62,977