Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.790
+0.110 (16.16%)
At close: Nov 4, 2024, 4:00 PM
0.820
+0.030 (3.80%)
After-hours: Nov 4, 2024, 6:31 PM EST
Zentek Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.71 | 0.80 | 0.68 | 0.79 | 0.79 | 16.16% | 47,485 |
Nov 1, 2024 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -2.84% | 10,442 |
Oct 31, 2024 | 0.73 | 0.77 | 0.66 | 0.70 | 0.70 | -11.39% | 22,818 |
Oct 30, 2024 | 0.76 | 0.82 | 0.75 | 0.79 | 0.79 | 0.32% | 10,328 |
Oct 29, 2024 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.56% | 15,629 |
Oct 28, 2024 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 11.11% | 20,801 |
Oct 25, 2024 | 0.72 | 0.77 | 0.69 | 0.72 | 0.72 | -7.25% | 11,218 |
Oct 24, 2024 | 0.85 | 0.85 | 0.69 | 0.78 | 0.78 | -2.35% | 37,774 |
Oct 23, 2024 | 0.82 | 0.84 | 0.78 | 0.80 | 0.80 | -8.83% | 14,050 |
Oct 22, 2024 | 0.85 | 0.87 | 0.76 | 0.87 | 0.87 | 5.06% | 53,071 |
Oct 21, 2024 | 0.70 | 0.84 | 0.64 | 0.83 | 0.83 | 22.06% | 66,169 |
Oct 18, 2024 | 0.65 | 0.68 | 0.60 | 0.68 | 0.68 | 3.03% | 13,231 |
Oct 17, 2024 | 0.63 | 0.71 | 0.60 | 0.66 | 0.66 | 6.88% | 21,848 |
Oct 16, 2024 | 0.57 | 0.65 | 0.54 | 0.62 | 0.62 | 13.51% | 39,179 |
Oct 15, 2024 | 0.58 | 0.59 | 0.50 | 0.54 | 0.54 | -4.56% | 95,763 |
Oct 14, 2024 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -4.98% | 30,499 |
Oct 11, 2024 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -3.16% | 17,784 |
Oct 10, 2024 | 0.57 | 0.66 | 0.57 | 0.62 | 0.62 | 1.56% | 21,820 |
Oct 9, 2024 | 0.67 | 0.67 | 0.59 | 0.61 | 0.61 | -3.17% | 25,898 |
Oct 8, 2024 | 0.63 | 0.71 | 0.63 | 0.63 | 0.63 | -1.56% | 26,928 |
Oct 7, 2024 | 0.67 | 0.71 | 0.64 | 0.64 | 0.64 | -3.18% | 25,655 |
Oct 4, 2024 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.34% | 38,215 |
Oct 3, 2024 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -2.90% | 15,033 |
Oct 2, 2024 | 0.68 | 0.73 | 0.66 | 0.69 | 0.69 | -0.22% | 13,030 |
Oct 1, 2024 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | -1.23% | 7,258 |
Sep 30, 2024 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | -1.44% | 22,219 |
Sep 27, 2024 | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | -1.35% | 29,539 |
Sep 26, 2024 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -4.38% | 23,038 |
Sep 25, 2024 | 0.74 | 0.79 | 0.73 | 0.75 | 0.75 | 4.58% | 14,390 |
Sep 24, 2024 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.14% | 14,039 |
Sep 23, 2024 | 0.76 | 0.80 | 0.70 | 0.72 | 0.72 | -5.13% | 81,779 |
Sep 20, 2024 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 1.33% | 23,985 |
Sep 19, 2024 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | 1.35% | 29,057 |
Sep 18, 2024 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | -3.91% | 110,449 |
Sep 17, 2024 | 0.79 | 0.82 | 0.74 | 0.77 | 0.77 | -1.90% | 55,066 |
Sep 16, 2024 | 0.82 | 0.86 | 0.77 | 0.79 | 0.79 | -9.78% | 61,595 |
Sep 13, 2024 | 0.88 | 0.93 | 0.87 | 0.87 | 0.87 | -1.24% | 12,902 |
Sep 12, 2024 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 0.69% | 17,278 |
Sep 11, 2024 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -0.32% | 17,974 |
Sep 10, 2024 | 0.85 | 0.91 | 0.82 | 0.88 | 0.88 | -1.63% | 40,050 |
Sep 9, 2024 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | -1.67% | 14,417 |
Sep 6, 2024 | 0.90 | 0.91 | 0.80 | 0.91 | 0.91 | -0.82% | 13,094 |
Sep 5, 2024 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 0.55% | 4,897 |
Sep 4, 2024 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.57% | 18,676 |
Sep 3, 2024 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -3.49% | 24,236 |
Aug 30, 2024 | 0.95 | 1.01 | 0.93 | 0.97 | 0.97 | 2.48% | 15,201 |
Aug 29, 2024 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | 1.55% | 18,007 |
Aug 28, 2024 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -1.06% | 27,751 |
Aug 27, 2024 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 4.86% | 7,438 |
Aug 26, 2024 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | -5.64% | 42,012 |
Aug 23, 2024 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.54% | 20,057 |
Aug 22, 2024 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | -5.21% | 17,667 |
Aug 21, 2024 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 5.44% | 21,191 |
Aug 20, 2024 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 1.32% | 20,454 |
Aug 19, 2024 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -4.03% | 14,343 |
Aug 16, 2024 | 0.93 | 0.98 | 0.90 | 0.94 | 0.94 | 0.64% | 15,518 |
Aug 15, 2024 | 0.94 | 0.95 | 0.90 | 0.94 | 0.94 | -1.25% | 19,789 |
Aug 14, 2024 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | -0.01% | 20,783 |
Aug 13, 2024 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.63% | 17,240 |
Aug 12, 2024 | 1.01 | 1.02 | 0.94 | 0.99 | 0.99 | -1.41% | 19,463 |
Aug 9, 2024 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | 3.08% | 10,464 |
Aug 8, 2024 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 5,912 |
Aug 7, 2024 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 10,166 |
Aug 6, 2024 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | 2.60% | 49,779 |
Aug 5, 2024 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -7.56% | 31,051 |
Aug 2, 2024 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | 1.25% | 75,814 |
Aug 1, 2024 | 0.94 | 1.00 | 0.93 | 0.96 | 0.96 | -0.16% | 17,046 |
Jul 31, 2024 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | -0.05% | 25,789 |
Jul 30, 2024 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 10,204 |
Jul 29, 2024 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -5.00% | 16,148 |
Jul 26, 2024 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | 5.86% | 23,696 |
Jul 25, 2024 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -6.36% | 37,962 |
Jul 24, 2024 | 1.04 | 1.04 | 0.95 | 1.03 | 1.03 | -0.96% | 57,282 |
Jul 23, 2024 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | - | 15,498 |
Jul 22, 2024 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -1.42% | 37,353 |
Jul 19, 2024 | 1.05 | 1.06 | 0.98 | 1.06 | 1.06 | 1.44% | 14,099 |
Jul 18, 2024 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -1.42% | 31,094 |
Jul 17, 2024 | 1.09 | 1.09 | 0.99 | 1.06 | 1.06 | 7.41% | 22,845 |
Jul 16, 2024 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -3.61% | 39,880 |
Jul 15, 2024 | 1.00 | 1.03 | 0.95 | 1.02 | 1.02 | 5.05% | 64,142 |
Jul 12, 2024 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | 0.01% | 9,095 |
Jul 11, 2024 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -3.01% | 21,038 |
Jul 10, 2024 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 10,782 |
Jul 9, 2024 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.97% | 25,311 |
Jul 8, 2024 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | - | 30,650 |
Jul 5, 2024 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 14,645 |
Jul 3, 2024 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.20% | 24,345 |
Jul 2, 2024 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -4.57% | 37,074 |
Jul 1, 2024 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -1.87% | 14,502 |
Jun 28, 2024 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 13,577 |
Jun 27, 2024 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -5.12% | 20,690 |
Jun 26, 2024 | 1.03 | 1.08 | 0.99 | 1.08 | 1.08 | 5.39% | 63,407 |
Jun 25, 2024 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 32,343 |
Jun 24, 2024 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 20,273 |
Jun 21, 2024 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 26,104 |
Jun 20, 2024 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 35,170 |
Jun 18, 2024 | 1.07 | 1.12 | 1.01 | 1.12 | 1.12 | 6.67% | 36,011 |
Jun 17, 2024 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | -1.41% | 63,518 |
Jun 14, 2024 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -2.29% | 101,369 |
Jun 13, 2024 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.18% | 126,428 |