Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.210
+0.060 (5.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.15 | 1.23 | 1.12 | 1.21 | 1.21 | 5.22% | 19,085 |
| Apr 23, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 0.88% | 13,149 |
| Apr 22, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 4.11% | 30,926 |
| Apr 21, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.99% | 5,627 |
| Apr 17, 2025 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -3.83% | 13,933 |
| Apr 16, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 6.98% | 16,421 |
| Apr 15, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -6.52% | 13,858 |
| Apr 14, 2025 | 1.02 | 1.23 | 0.97 | 1.15 | 1.15 | 16.10% | 49,524 |
| Apr 11, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.36% | 12,152 |
| Apr 10, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -2.54% | 9,517 |
| Apr 9, 2025 | 1.01 | 1.05 | 0.90 | 1.02 | 1.02 | 4.23% | 50,460 |
| Apr 8, 2025 | 0.98 | 1.06 | 0.97 | 0.98 | 0.98 | -2.14% | 14,020 |
| Apr 7, 2025 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | -3.38% | 14,004 |
| Apr 4, 2025 | 1.06 | 1.08 | 0.99 | 1.04 | 1.04 | -5.48% | 51,684 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.10% | 15,277 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | 9,640 |
| Apr 1, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 23,243 |
| Mar 31, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | -1.77% | 19,539 |
| Mar 28, 2025 | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -3.42% | 38,359 |
| Mar 27, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | - | 21,842 |
| Mar 26, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -1.35% | 13,633 |
| Mar 25, 2025 | 1.20 | 1.23 | 1.13 | 1.19 | 1.19 | -1.17% | 24,913 |
| Mar 24, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 30,159 |
| Mar 21, 2025 | 1.15 | 1.18 | 1.01 | 1.15 | 1.15 | -1.71% | 47,574 |
| Mar 20, 2025 | 0.94 | 1.17 | 0.91 | 1.17 | 1.17 | 27.49% | 123,797 |
| Mar 19, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | 1.52% | 9,289 |
| Mar 18, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -1.74% | 19,844 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01% | 7,911 |
| Mar 14, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.01% | 9,368 |
| Mar 13, 2025 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | 2.22% | 8,660 |
| Mar 12, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 22,563 |
| Mar 11, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | - | 45,556 |
| Mar 10, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -6.11% | 42,920 |
| Mar 7, 2025 | 0.94 | 0.99 | 0.88 | 0.98 | 0.98 | 3.16% | 20,626 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.07% | 20,488 |
| Mar 5, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 4.39% | 16,835 |
| Mar 4, 2025 | 0.90 | 1.00 | 0.82 | 0.94 | 0.94 | -4.25% | 50,826 |
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 7.75% | 32,353 |
| Feb 28, 2025 | 0.93 | 0.97 | 0.90 | 0.91 | 0.91 | -2.17% | 20,388 |
| Feb 27, 2025 | 0.94 | 1.00 | 0.92 | 0.93 | 0.93 | -0.31% | 16,062 |
| Feb 26, 2025 | 0.95 | 1.07 | 0.86 | 0.93 | 0.93 | -6.69% | 250,981 |
| Feb 25, 2025 | 1.06 | 1.09 | 0.96 | 1.00 | 1.00 | -5.66% | 41,256 |
| Feb 24, 2025 | 1.03 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 17,931 |
| Feb 21, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -4.67% | 30,667 |
| Feb 20, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 14,523 |
| Feb 19, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | -1.41% | 35,005 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -8.97% | 74,482 |
| Feb 14, 2025 | 1.13 | 1.18 | 1.06 | 1.17 | 1.17 | 3.54% | 48,448 |
| Feb 13, 2025 | 1.10 | 1.13 | 1.04 | 1.13 | 1.13 | 3.67% | 24,087 |
| Feb 12, 2025 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 58,373 |