Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	292,966
Jun 18, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	336,171
Jun 17, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	165,638
Jun 16, 2026	0.62	0.64	0.60	0.60	0.60	-	260,968
Jun 15, 2026	0.64	0.65	0.60	0.60	0.60	-4.76%	284,602
Jun 12, 2026	0.63	0.65	0.62	0.63	0.63	3.28%	307,110
Jun 11, 2026	0.62	0.64	0.61	0.61	0.61	-3.17%	296,694
Jun 10, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	155,653
Jun 9, 2026	0.75	0.75	0.64	0.65	0.65	-4.41%	259,076
Jun 8, 2026	0.75	0.75	0.68	0.68	0.68	-2.86%	331,560
Jun 5, 2026	0.74	0.74	0.70	0.70	0.70	-4.11%	59,734
Jun 4, 2026	0.74	0.74	0.71	0.73	0.73	-	239,054
Jun 3, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	103,307
Jun 2, 2026	0.80	0.80	0.75	0.75	0.75	-2.60%	380,480
Jun 1, 2026	0.81	0.81	0.77	0.77	0.77	-2.53%	88,989
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