Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.76	0.79	0.76	0.76	0.76	-1.27%	15,209
Dec 1, 2025	0.76	0.79	0.76	0.77	0.77	2.08%	29,791
Nov 28, 2025	0.82	0.82	0.73	0.76	0.76	-0.44%	60,911
Nov 26, 2025	0.75	0.78	0.70	0.76	0.76	-0.21%	87,514
Nov 25, 2025	0.73	0.80	0.72	0.76	0.76	5.54%	68,277
Nov 24, 2025	0.76	0.76	0.72	0.72	0.72	-2.69%	35,854
Nov 21, 2025	0.77	0.77	0.71	0.74	0.74	-0.67%	39,468
Nov 20, 2025	0.78	0.79	0.74	0.75	0.75	-0.83%	34,220
Nov 19, 2025	0.75	0.79	0.75	0.75	0.75	0.81%	34,536
Nov 18, 2025	0.75	0.79	0.75	0.75	0.75	-2.38%	39,675
Nov 17, 2025	0.79	0.83	0.76	0.76	0.76	-5.17%	28,233
Nov 14, 2025	0.76	0.81	0.75	0.81	0.81	5.64%	39,210
Nov 13, 2025	0.78	0.80	0.76	0.76	0.76	-3.54%	11,987
Nov 12, 2025	0.80	0.80	0.77	0.79	0.79	-1.24%	27,274
Nov 11, 2025	0.83	0.83	0.79	0.80	0.80	0.98%	29,853
Nov 10, 2025	0.83	0.85	0.79	0.79	0.79	-1.35%	91,618
Nov 7, 2025	0.84	0.84	0.78	0.80	0.80	-3.86%	37,464
Nov 6, 2025	0.88	0.90	0.80	0.84	0.84	-4.01%	34,069
Nov 5, 2025	0.81	0.90	0.81	0.87	0.87	9.30%	98,485
Nov 4, 2025	0.83	0.86	0.77	0.80	0.80	-3.52%	41,184
Nov 3, 2025	0.84	0.86	0.77	0.83	0.83	-	84,647
Oct 31, 2025	0.90	0.90	0.82	0.83	0.83	-3.60%	57,874
Oct 30, 2025	0.86	0.88	0.86	0.86	0.86	0.61%	59,497
Oct 29, 2025	0.89	0.90	0.85	0.85	0.85	-3.60%	94,456
Oct 28, 2025	0.88	0.90	0.86	0.88	0.88	0.83%	82,584
Oct 27, 2025	0.88	0.90	0.85	0.88	0.88	1.65%	80,485
Oct 24, 2025	0.82	0.89	0.79	0.86	0.86	6.93%	127,360
Oct 23, 2025	0.78	0.83	0.78	0.81	0.81	-0.67%	51,164
Oct 22, 2025	0.88	0.89	0.80	0.81	0.81	-4.93%	60,671
Oct 21, 2025	0.83	0.90	0.81	0.85	0.85	-0.29%	68,182
Oct 20, 2025	0.77	0.88	0.76	0.86	0.86	13.61%	152,699
Oct 17, 2025	0.78	0.79	0.75	0.75	0.75	-4.57%	53,234
Oct 16, 2025	0.81	0.81	0.76	0.79	0.79	-0.15%	117,184
Oct 15, 2025	0.75	0.81	0.74	0.79	0.79	8.34%	138,131
Oct 14, 2025	0.75	0.77	0.71	0.73	0.73	-0.90%	378,685
Oct 13, 2025	0.78	0.80	0.73	0.74	0.74	-5.72%	120,208
Oct 10, 2025	0.78	0.83	0.76	0.78	0.78	-0.36%	77,897
Oct 9, 2025	0.81	0.81	0.74	0.78	0.78	-1.01%	169,668
Oct 8, 2025	0.82	0.83	0.77	0.79	0.79	-4.51%	67,210
Oct 7, 2025	0.86	0.90	0.79	0.83	0.83	-2.07%	150,431
Oct 6, 2025	0.82	0.98	0.76	0.85	0.85	8.42%	606,542
Oct 3, 2025	0.80	0.82	0.77	0.78	0.78	-0.99%	60,392
Oct 2, 2025	0.79	0.80	0.77	0.79	0.79	2.18%	44,169
Oct 1, 2025	0.77	0.83	0.75	0.77	0.77	0.68%	61,643
Sep 30, 2025	0.82	0.84	0.74	0.77	0.77	-7.99%	102,220
Sep 29, 2025	0.88	0.92	0.83	0.83	0.83	-1.67%	105,182
Sep 26, 2025	0.85	0.92	0.81	0.85	0.85	-0.40%	34,461
Sep 25, 2025	0.89	0.89	0.80	0.85	0.85	-2.30%	116,131
Sep 24, 2025	0.94	0.94	0.86	0.87	0.87	-6.44%	108,589
Sep 23, 2025	0.91	0.94	0.90	0.93	0.93	0.92%	70,331