Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.56	0.56	0.52	0.54	0.54	-4.46%	546,530
Jun 22, 2026	0.58	0.58	0.53	0.56	0.56	-1.75%	475,440
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