Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.54	0.55	0.52	0.53	0.53	-3.75%	23,593
Apr 1, 2026	0.53	0.57	0.52	0.55	0.55	3.64%	26,462
Mar 31, 2026	0.51	0.53	0.50	0.53	0.53	2.45%	81,303
Mar 30, 2026	0.53	0.53	0.50	0.52	0.52	-4.24%	101,318
Mar 27, 2026	0.54	0.58	0.52	0.54	0.54	-3.71%	58,870
Mar 26, 2026	0.57	0.57	0.54	0.56	0.56	-1.97%	27,753
Mar 25, 2026	0.56	0.59	0.56	0.57	0.57	-2.75%	27,456
Mar 24, 2026	0.59	0.59	0.58	0.59	0.59	2.63%	12,616
Mar 23, 2026	0.58	0.61	0.54	0.57	0.57	-5.18%	76,076
Mar 20, 2026	0.60	0.60	0.59	0.60	0.60	0.53%	20,576
Mar 19, 2026	0.59	0.61	0.58	0.60	0.60	-0.58%	83,321
Mar 18, 2026	0.65	0.65	0.60	0.60	0.60	-2.22%	37,334
Mar 17, 2026	0.65	0.65	0.61	0.62	0.62	-2.61%	25,702
Mar 16, 2026	0.64	0.65	0.61	0.63	0.63	0.75%	48,540
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