Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.65	0.65	0.60	0.63	0.63	-1.86%	73,542
Mar 12, 2026	0.66	0.66	0.61	0.64	0.64	-1.86%	56,150
Mar 11, 2026	0.66	0.67	0.62	0.65	0.65	-	73,088
Mar 10, 2026	0.63	0.65	0.59	0.65	0.65	0.48%	83,203
Mar 9, 2026	0.65	0.65	0.59	0.65	0.65	-0.54%	100,126
Mar 6, 2026	0.65	0.66	0.62	0.65	0.65	-	19,995
Mar 5, 2026	0.64	0.66	0.63	0.65	0.65	-	59,768
Mar 4, 2026	0.64	0.67	0.63	0.65	0.65	-	100,343
Mar 3, 2026	0.59	0.66	0.57	0.65	0.65	5.74%	387,576
Mar 2, 2026	0.59	0.62	0.56	0.62	0.62	4.54%	261,673
Feb 27, 2026	0.59	0.63	0.54	0.59	0.59	4.89%	2,221,181
Feb 26, 2026	0.55	0.58	0.55	0.56	0.56	-1.32%	300,492
Feb 25, 2026	0.59	0.59	0.57	0.57	0.57	1.22%	32,869
Feb 24, 2026	0.58	0.60	0.55	0.56	0.56	-2.20%	51,559
Feb 23, 2026	0.61	0.61	0.58	0.58	0.58	-2.75%	30,307
Feb 20, 2026	0.59	0.59	0.57	0.59	0.59	-0.40%	29,032
Feb 19, 2026	0.59	0.62	0.56	0.59	0.59	5.09%	47,948
Feb 18, 2026	0.64	0.64	0.55	0.57	0.57	-12.63%	103,621
Feb 17, 2026	0.65	0.68	0.60	0.65	0.65	0.89%	124,639
Feb 13, 2026	0.65	0.69	0.63	0.64	0.64	-1.61%	63,234
Feb 12, 2026	0.65	0.65	0.62	0.65	0.65	-0.28%	51,475
Feb 11, 2026	0.64	0.67	0.63	0.65	0.65	3.69%	23,859
Feb 10, 2026	0.70	0.71	0.63	0.63	0.63	-5.82%	68,562
Feb 9, 2026	0.68	0.74	0.67	0.67	0.67	2.37%	42,270
Feb 6, 2026	0.65	0.70	0.65	0.65	0.65	2.03%	62,941
Feb 5, 2026	0.65	0.72	0.63	0.64	0.64	-0.73%	72,159
Feb 4, 2026	0.69	0.69	0.62	0.65	0.65	-2.28%	64,765
Feb 3, 2026	0.70	0.71	0.66	0.66	0.66	4.21%	66,541
Feb 2, 2026	0.71	0.71	0.63	0.63	0.63	-7.38%	168,624
Jan 30, 2026	0.74	0.77	0.67	0.69	0.69	-7.41%	70,092
Jan 29, 2026	0.76	0.81	0.73	0.74	0.74	-2.12%	87,560
Jan 28, 2026	0.80	0.80	0.76	0.76	0.76	-1.43%	77,822
Jan 27, 2026	0.82	0.83	0.75	0.77	0.77	-1.79%	64,417
Jan 26, 2026	0.83	0.89	0.76	0.78	0.78	-4.58%	69,729
Jan 23, 2026	0.86	0.87	0.81	0.82	0.82	-2.56%	58,101
Jan 22, 2026	0.81	0.89	0.80	0.84	0.84	3.19%	46,257
Jan 21, 2026	0.82	0.86	0.80	0.81	0.81	-1.33%	47,132
Jan 20, 2026	0.90	0.90	0.82	0.83	0.83	-1.90%	74,775
Jan 16, 2026	0.86	0.90	0.83	0.84	0.84	-3.56%	219,940
Jan 15, 2026	0.89	0.92	0.86	0.87	0.87	-2.57%	42,086
Jan 14, 2026	0.96	0.96	0.85	0.90	0.90	-6.77%	111,353
Jan 13, 2026	1.04	1.05	0.93	0.96	0.96	-9.43%	130,637
Jan 12, 2026	0.90	1.09	0.87	1.06	1.06	21.84%	495,291
Jan 9, 2026	0.80	0.90	0.80	0.87	0.87	11.54%	130,710
Jan 8, 2026	0.79	0.83	0.75	0.78	0.78	-0.47%	90,897
Jan 7, 2026	0.75	0.80	0.73	0.78	0.78	7.36%	41,163
Jan 6, 2026	0.77	0.77	0.73	0.73	0.73	0.14%	73,028
Jan 5, 2026	0.69	0.74	0.69	0.73	0.73	8.48%	44,823
Jan 2, 2026	0.66	0.70	0.65	0.67	0.67	5.00%	35,638
Dec 31, 2025	0.65	0.67	0.64	0.64	0.64	-4.48%	74,062