Skip to main content
Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.020
-0.050 (-4.67%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.111.110.981.021.02-4.67%30,667
Feb 20, 20251.051.101.051.071.071.90%14,523
Feb 19, 20251.051.091.021.051.05-1.41%35,005
Feb 18, 20251.201.201.051.071.07-8.97%74,482
Feb 14, 20251.131.181.061.171.173.54%48,448
Feb 13, 20251.101.131.041.131.133.67%24,087
Feb 12, 20251.121.151.071.091.09-2.68%58,373
Feb 11, 20251.081.131.081.121.121.36%13,266
Feb 10, 20251.111.111.061.111.11-0.45%34,554
Feb 7, 20251.151.151.091.111.110.45%12,769
Feb 6, 20251.131.151.091.111.11-3.49%78,144
Feb 5, 20251.141.191.111.151.150.44%61,144
Feb 4, 20251.141.161.101.141.143.64%8,837
Feb 3, 20251.061.121.041.101.10-1.79%17,114
Jan 31, 20251.101.171.101.121.121.82%69,350
Jan 30, 20251.121.151.041.101.10-5.17%27,668
Jan 29, 20251.131.191.081.161.164.50%57,725
Jan 28, 20251.171.171.091.111.11-2.63%20,249
Jan 27, 20251.131.171.121.141.14-2.56%12,283
Jan 24, 20251.111.191.111.171.175.41%20,045
Jan 23, 20251.081.131.081.111.11-0.89%17,870
Jan 22, 20251.111.131.091.121.121.82%18,992
Jan 21, 20251.201.211.071.101.10-6.78%185,199
Jan 17, 20250.951.200.901.181.1820.41%213,752
Jan 16, 20251.001.010.970.980.98-8,030
Jan 15, 20251.001.040.970.980.98-2.97%22,430
Jan 14, 20251.041.040.951.011.01-3.81%28,896
Jan 13, 20251.071.081.001.051.050.48%59,360
Jan 10, 20251.061.121.001.051.05-1.42%55,588
Jan 8, 20251.151.150.991.061.06-1.85%91,310
Jan 7, 20251.141.151.051.081.08-1.82%98,420
Jan 6, 20251.051.111.011.101.106.28%59,024
Jan 3, 20250.971.040.951.041.045.70%62,680
Jan 2, 20250.941.000.930.980.984.17%36,590
Dec 31, 20241.011.020.870.940.94-3.09%32,500
Dec 30, 20241.011.060.940.970.974.30%53,756
Dec 27, 20240.860.990.860.930.935.68%40,728
Dec 26, 20240.860.900.820.880.881.15%62,222
Dec 24, 20240.880.900.820.870.872.35%21,351
Dec 23, 20240.880.900.830.850.85-1.16%37,657
Dec 20, 20240.880.930.830.860.86-4.44%61,740
Dec 19, 20240.981.010.870.900.90-8.16%57,204
Dec 18, 20241.001.060.980.980.98-4.85%19,471
Dec 17, 20241.041.091.001.031.03-4.63%52,681
Dec 16, 20241.141.141.071.081.08-4.42%18,751
Dec 13, 20241.161.161.081.131.132.73%29,698
Dec 12, 20241.101.151.051.101.10-0.90%56,588
Dec 11, 20241.091.131.071.111.110.91%26,670
Dec 10, 20241.141.141.061.101.10-2.65%31,070
Dec 9, 20241.151.161.101.131.133.67%65,356
Dec 6, 20241.071.151.071.091.090.93%18,715
Dec 5, 20241.081.111.061.081.08-0.92%11,912
Dec 4, 20241.151.181.081.091.09-5.22%27,083
Dec 3, 20241.111.151.061.151.153.60%57,797
Dec 2, 20241.161.161.081.111.11-6.72%23,349
Nov 29, 20241.251.251.071.191.19-1.65%19,024
Nov 27, 20241.201.281.151.211.214.31%64,130
Nov 26, 20241.151.191.051.161.160.87%45,603
Nov 25, 20241.171.211.101.151.15-35,486
Nov 22, 20241.101.191.101.151.151.32%22,869
Nov 21, 20241.191.191.081.141.14-4.46%56,045
Nov 20, 20241.261.291.171.191.19-3.41%38,651
Nov 19, 20241.271.301.111.231.23-3.15%142,678
Nov 18, 20241.301.311.151.271.271.03%258,360
Nov 15, 20240.961.290.961.261.2629.92%309,667
Nov 14, 20240.920.990.850.970.971.84%26,374
Nov 13, 20240.840.990.800.950.9513.10%96,384
Nov 12, 20240.790.850.780.840.843.13%27,664
Nov 11, 20240.840.840.780.810.81-2.92%23,825
Nov 8, 20240.760.840.760.840.847.56%65,010
Nov 7, 20240.810.840.770.780.78-5.91%45,758
Nov 6, 20240.800.840.760.830.83-0.12%77,614
Nov 5, 20240.780.850.700.830.835.06%33,763
Nov 4, 20240.710.800.680.790.7916.16%47,485
Nov 1, 20240.720.720.650.680.68-2.84%10,442
Oct 31, 20240.730.770.660.700.70-11.39%22,818
Oct 30, 20240.760.820.750.790.790.32%10,328
Oct 29, 20240.800.810.770.790.79-1.56%15,629
Oct 28, 20240.700.800.700.800.8011.11%20,801
Oct 25, 20240.720.770.690.720.72-7.25%11,218
Oct 24, 20240.850.850.690.780.78-2.35%37,774
Oct 23, 20240.820.840.780.800.80-8.83%14,050
Oct 22, 20240.850.870.760.870.875.06%53,071
Oct 21, 20240.700.840.640.830.8322.06%66,169
Oct 18, 20240.650.680.600.680.683.03%13,231
Oct 17, 20240.630.710.600.660.666.88%21,848
Oct 16, 20240.570.650.540.620.6213.51%39,179
Oct 15, 20240.580.590.500.540.54-4.56%95,763
Oct 14, 20240.590.590.560.570.57-4.98%30,499
Oct 11, 20240.620.620.570.600.60-3.16%17,784
Oct 10, 20240.570.660.570.620.621.56%21,820
Oct 9, 20240.670.670.590.610.61-3.17%25,898
Oct 8, 20240.630.710.630.630.63-1.56%26,928
Oct 7, 20240.670.710.640.640.64-3.18%25,655
Oct 4, 20240.680.700.660.660.66-1.34%38,215
Oct 3, 20240.700.710.670.670.67-2.90%15,033
Oct 2, 20240.680.730.660.690.69-0.22%13,030
Oct 1, 20240.690.730.660.690.69-1.23%7,258
Sep 30, 20240.690.720.680.700.70-1.44%22,219
Sep 27, 20240.730.760.710.710.71-1.35%29,539