Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	69,771
Nov 6, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	29,480
Nov 5, 2026	0.54	0.54	0.50	0.51	0.51	-3.77%	78,077
Nov 4, 2026	0.53	0.53	0.52	0.53	0.53	-	71,643
Nov 3, 2026	0.53	0.53	0.52	0.53	0.53	-	78,950
Nov 2, 2026	0.55	0.55	0.52	0.53	0.53	1.92%	68,845
Oct 30, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	183,207
Oct 29, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	110,918
Oct 28, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	70,650
Oct 27, 2026	0.57	0.59	0.54	0.55	0.55	-5.17%	92,234
Oct 26, 2026	0.59	0.60	0.57	0.58	0.58	1.75%	59,056
Oct 23, 2026	0.57	0.60	0.56	0.57	0.57	-5.00%	33,816
Oct 22, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	82,108
Oct 21, 2026	0.59	0.62	0.59	0.59	0.59	-1.67%	33,685
Oct 20, 2026	0.61	0.63	0.59	0.60	0.60	1.69%	37,271
Oct 19, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	67,143
Oct 16, 2026	0.62	0.63	0.59	0.61	0.61	-	81,569
Oct 15, 2026	0.60	0.61	0.57	0.61	0.61	-1.61%	224,852
Oct 14, 2026	0.64	0.65	0.60	0.62	0.62	-4.62%	99,280
Oct 13, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	26,364
Oct 9, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	53,779
Oct 8, 2026	0.64	0.65	0.62	0.63	0.63	-3.08%	34,220
Oct 7, 2026	0.68	0.68	0.63	0.65	0.65	-4.41%	105,575
Oct 6, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	63,231
Oct 5, 2026	0.73	0.73	0.62	0.65	0.65	-10.96%	262,535
Oct 2, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	12,744
Oct 1, 2026	0.73	0.75	0.71	0.72	0.72	-	75,816
Sep 30, 2026	0.73	0.73	0.72	0.72	0.72	-	27,116
Sep 29, 2026	0.73	0.74	0.72	0.72	0.72	1.41%	16,238
Sep 28, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	15,274
Sep 25, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	29,320
Sep 24, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	24,490
Sep 23, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	48,683
Sep 22, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	11,465
Sep 21, 2026	0.78	0.78	0.76	0.76	0.76	-	15,147
Sep 18, 2026	0.78	0.78	0.74	0.76	0.76	-1.30%	56,737
Sep 17, 2026	0.77	0.79	0.75	0.77	0.77	-1.28%	32,027
Sep 16, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	55,359
Sep 15, 2026	0.76	0.77	0.73	0.77	0.77	1.32%	40,680
Sep 14, 2026	0.76	0.76	0.73	0.76	0.76	5.56%	71,483
Sep 11, 2026	0.70	0.73	0.69	0.72	0.72	1.41%	76,500
Sep 10, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	33,213
Sep 9, 2026	0.77	0.77	0.70	0.73	0.73	-1.35%	54,120
Sep 8, 2026	0.75	0.79	0.73	0.74	0.74	-3.90%	45,751
Sep 4, 2026	0.73	0.78	0.73	0.77	0.77	6.94%	55,800
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