Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.465
+0.005 (0.34%)
Jun 6, 2025, 2:20 PM - Market open
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.45 | 1.53 | 1.45 | 1.49 | - | 2.05% | 28,902 |
| Jun 5, 2025 | 1.47 | 1.55 | 1.35 | 1.46 | 1.46 | -1.35% | 28,710 |
| Jun 4, 2025 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -0.34% | 18,131 |
| Jun 3, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -2.30% | 26,434 |
| Jun 2, 2025 | 1.55 | 1.56 | 1.41 | 1.52 | 1.52 | - | 36,581 |
| May 30, 2025 | 1.45 | 1.57 | 1.41 | 1.52 | 1.52 | 3.40% | 27,361 |
| May 29, 2025 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -4.85% | 31,350 |
| May 28, 2025 | 1.60 | 1.60 | 1.48 | 1.55 | 1.55 | -1.59% | 34,486 |
| May 27, 2025 | 1.60 | 1.62 | 1.53 | 1.57 | 1.57 | 1.95% | 36,145 |
| May 23, 2025 | 1.52 | 1.60 | 1.52 | 1.54 | 1.54 | -2.84% | 41,309 |
| May 22, 2025 | 1.56 | 1.60 | 1.54 | 1.59 | 1.59 | -0.94% | 32,377 |
| May 21, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -0.37% | 15,452 |
| May 20, 2025 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | 1.65% | 33,177 |
| May 19, 2025 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -0.63% | 26,201 |
| May 16, 2025 | 1.58 | 1.64 | 1.52 | 1.59 | 1.59 | 1.34% | 11,948 |
| May 15, 2025 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | 1.23% | 35,090 |
| May 14, 2025 | 1.61 | 1.61 | 1.48 | 1.55 | 1.55 | - | 38,588 |
| May 13, 2025 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -1.27% | 49,059 |
| May 12, 2025 | 1.69 | 1.72 | 1.55 | 1.57 | 1.57 | -1.26% | 52,033 |
| May 9, 2025 | 1.74 | 1.74 | 1.56 | 1.59 | 1.59 | -5.24% | 104,502 |
| May 8, 2025 | 1.68 | 1.73 | 1.55 | 1.68 | 1.68 | 5.53% | 51,917 |
| May 7, 2025 | 1.60 | 1.70 | 1.51 | 1.59 | 1.59 | 1.92% | 137,272 |
| May 6, 2025 | 1.73 | 1.73 | 1.56 | 1.56 | 1.56 | -10.86% | 76,873 |
| May 5, 2025 | 1.82 | 1.84 | 1.71 | 1.75 | 1.75 | -1.69% | 81,500 |
| May 2, 2025 | 1.79 | 1.84 | 1.65 | 1.78 | 1.78 | 1.71% | 106,626 |
| May 1, 2025 | 1.68 | 1.78 | 1.65 | 1.75 | 1.75 | 5.42% | 122,098 |
| Apr 30, 2025 | 1.78 | 1.83 | 1.51 | 1.66 | 1.66 | -5.68% | 131,807 |
| Apr 29, 2025 | 1.52 | 1.77 | 1.42 | 1.76 | 1.76 | 19.73% | 382,495 |
| Apr 28, 2025 | 1.26 | 1.53 | 1.26 | 1.47 | 1.47 | 13.95% | 243,666 |
| Apr 25, 2025 | 1.21 | 1.30 | 1.17 | 1.29 | 1.29 | 6.61% | 44,415 |
| 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 |