Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.69	0.70	0.67	0.67	0.67	-	30,154
Aug 28, 2025	0.68	0.70	0.67	0.67	0.67	-1.73%	30,438
Aug 27, 2025	0.63	0.69	0.62	0.68	0.68	6.53%	35,944
Aug 26, 2025	0.65	0.69	0.62	0.64	0.64	-1.55%	53,210
Aug 25, 2025	0.68	0.70	0.64	0.65	0.65	-5.09%	61,508
Aug 22, 2025	0.70	0.73	0.69	0.69	0.69	-2.16%	19,569
Aug 21, 2025	0.73	0.73	0.70	0.70	0.70	-1.39%	59,685
Aug 20, 2025	0.72	0.74	0.71	0.71	0.71	-1.40%	17,606
Aug 19, 2025	0.74	0.75	0.71	0.72	0.72	-2.37%	34,205
Aug 18, 2025	0.74	0.80	0.74	0.74	0.74	-2.95%	36,002
Aug 15, 2025	0.85	0.85	0.70	0.76	0.76	-6.46%	103,087
Aug 14, 2025	0.85	0.88	0.79	0.81	0.81	-3.83%	44,280
Aug 13, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	16,186
Aug 12, 2025	0.88	0.89	0.85	0.88	0.88	1.51%	18,799
Aug 11, 2025	0.84	0.89	0.82	0.86	0.86	2.62%	16,955
Aug 8, 2025	0.86	0.86	0.83	0.84	0.84	-2.10%	19,590
Aug 7, 2025	0.88	0.88	0.83	0.86	0.86	2.02%	9,715
Aug 6, 2025	0.83	0.86	0.83	0.84	0.84	1.94%	27,613
Aug 5, 2025	0.78	0.88	0.78	0.83	0.83	2.48%	20,182
Aug 4, 2025	0.81	0.87	0.81	0.81	0.81	-2.21%	29,364
Aug 1, 2025	0.88	0.88	0.80	0.82	0.82	-6.75%	51,232
Jul 31, 2025	0.87	0.89	0.87	0.88	0.88	-1.91%	10,995
Jul 30, 2025	0.96	0.96	0.89	0.90	0.90	-3.07%	18,971
Jul 29, 2025	1.00	1.00	0.93	0.93	0.93	-4.15%	10,344
Jul 28, 2025	0.89	0.98	0.87	0.97	0.97	6.45%	68,593
Jul 25, 2025	0.92	0.92	0.86	0.91	0.91	-1.31%	32,985
Jul 24, 2025	0.92	0.94	0.88	0.92	0.92	1.72%	64,910
Jul 23, 2025	0.91	0.93	0.88	0.91	0.91	-1.83%	14,977
Jul 22, 2025	0.88	0.95	0.88	0.92	0.92	4.93%	36,942
Jul 21, 2025	0.87	0.90	0.86	0.88	0.88	2.33%	51,934
Jul 18, 2025	0.90	0.95	0.85	0.86	0.86	-7.53%	30,403
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