Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.8600
-0.0700 (-7.53%)
At close: Jul 18, 2025, 4:00 PM
0.8428
-0.0172 (-2.00%)
After-hours: Jul 18, 2025, 7:41 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.90 | 0.95 | 0.85 | 0.86 | 0.86 | -7.53% | 30,034 |
| Jul 17, 2025 | 0.92 | 0.94 | 0.86 | 0.93 | 0.93 | 3.33% | 48,027 |
| Jul 16, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 68,934 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | -8.33% | 53,027 |
| Jul 14, 2025 | 1.05 | 1.05 | 0.79 | 0.96 | 0.96 | -11.52% | 260,386 |
| Jul 11, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.40% | 23,032 |
| Jul 10, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 18,811 |
| Jul 9, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 37,171 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | - | 40,142 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | - | 38,725 |
| Jul 3, 2025 | 1.07 | 1.13 | 1.04 | 1.11 | 1.11 | 3.74% | 35,187 |
| Jul 2, 2025 | 1.08 | 1.16 | 1.06 | 1.07 | 1.07 | -2.73% | 24,766 |
| Jul 1, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 0.92% | 17,127 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -6.03% | 76,350 |
| Jun 27, 2025 | 1.34 | 1.34 | 1.09 | 1.16 | 1.16 | -12.78% | 114,191 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | - | 18,632 |
| Jun 25, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 13,993 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | - | 34,604 |
| Jun 23, 2025 | 1.31 | 1.37 | 1.28 | 1.29 | 1.29 | -2.64% | 32,246 |
| Jun 20, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.57% | 23,952 |
| Jun 18, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | -2.44% | 7,818 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.35 | 1.39 | 1.39 | -6.44% | 42,425 |
| Jun 16, 2025 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | 4.20% | 22,879 |
| Jun 13, 2025 | 1.43 | 1.50 | 1.39 | 1.43 | 1.43 | -4.03% | 30,799 |
| Jun 12, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | 44,162 |
| Jun 11, 2025 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 31,610 |
| Jun 10, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 8,785 |
| Jun 9, 2025 | 1.49 | 1.53 | 1.40 | 1.48 | 1.48 | -0.67% | 22,621 |
| Jun 6, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 34,103 |
| 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 |