Skip to main content
Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.160
-0.010 (-0.85%)
Nov 21, 2024, 11:52 AM EST - Market open

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.261.291.171.191.19-3.41%38,651
Nov 19, 20241.271.301.111.231.23-3.15%142,678
Nov 18, 20241.301.311.151.271.271.03%258,360
Nov 15, 20240.961.290.961.261.2629.92%309,667
Nov 14, 20240.920.990.850.970.971.84%26,374
Nov 13, 20240.840.990.800.950.9513.10%96,384
Nov 12, 20240.790.850.780.840.843.13%27,664
Nov 11, 20240.840.840.780.810.81-2.92%23,825
Nov 8, 20240.760.840.760.840.847.56%65,010
Nov 7, 20240.810.840.770.780.78-5.91%45,758
Nov 6, 20240.800.840.760.830.83-0.12%77,614
Nov 5, 20240.780.850.700.830.835.06%33,763
Nov 4, 20240.710.800.680.790.7916.16%47,485
Nov 1, 20240.720.720.650.680.68-2.84%10,442
Oct 31, 20240.730.770.660.700.70-11.39%22,818
Oct 30, 20240.760.820.750.790.790.32%10,328
Oct 29, 20240.800.810.770.790.79-1.56%15,629
Oct 28, 20240.700.800.700.800.8011.11%20,801
Oct 25, 20240.720.770.690.720.72-7.25%11,218
Oct 24, 20240.850.850.690.780.78-2.35%37,774
Oct 23, 20240.820.840.780.800.80-8.83%14,050
Oct 22, 20240.850.870.760.870.875.06%53,071
Oct 21, 20240.700.840.640.830.8322.06%66,169
Oct 18, 20240.650.680.600.680.683.03%13,231
Oct 17, 20240.630.710.600.660.666.88%21,848
Oct 16, 20240.570.650.540.620.6213.51%39,179
Oct 15, 20240.580.590.500.540.54-4.56%95,763
Oct 14, 20240.590.590.560.570.57-4.98%30,499
Oct 11, 20240.620.620.570.600.60-3.16%17,784
Oct 10, 20240.570.660.570.620.621.56%21,820
Oct 9, 20240.670.670.590.610.61-3.17%25,898
Oct 8, 20240.630.710.630.630.63-1.56%26,928
Oct 7, 20240.670.710.640.640.64-3.18%25,655
Oct 4, 20240.680.700.660.660.66-1.34%38,215
Oct 3, 20240.700.710.670.670.67-2.90%15,033
Oct 2, 20240.680.730.660.690.69-0.22%13,030
Oct 1, 20240.690.730.660.690.69-1.23%7,258
Sep 30, 20240.690.720.680.700.70-1.44%22,219
Sep 27, 20240.730.760.710.710.71-1.35%29,539
Sep 26, 20240.750.750.710.720.72-4.38%23,038
Sep 25, 20240.740.790.730.750.754.58%14,390
Sep 24, 20240.740.740.710.720.72-0.14%14,039
Sep 23, 20240.760.800.700.720.72-5.13%81,779
Sep 20, 20240.720.770.720.760.761.33%23,985
Sep 19, 20240.730.780.730.750.751.35%29,057
Sep 18, 20240.760.770.700.740.74-3.91%110,449
Sep 17, 20240.790.820.740.770.77-1.90%55,066
Sep 16, 20240.820.860.770.790.79-9.78%61,595
Sep 13, 20240.880.930.870.870.87-1.24%12,902
Sep 12, 20240.840.900.840.880.880.69%17,278
Sep 11, 20240.840.880.840.880.88-0.32%17,974
Sep 10, 20240.850.910.820.880.88-1.63%40,050
Sep 9, 20240.840.920.840.890.89-1.67%14,417
Sep 6, 20240.900.910.800.910.91-0.82%13,094
Sep 5, 20240.920.920.900.920.920.55%4,897
Sep 4, 20240.940.940.900.910.91-2.57%18,676
Sep 3, 20240.990.990.900.930.93-3.49%24,236
Aug 30, 20240.951.010.930.970.972.48%15,201
Aug 29, 20240.970.970.910.940.941.55%18,007
Aug 28, 20240.960.970.910.930.93-1.06%27,751
Aug 27, 20240.910.950.910.940.944.86%7,438
Aug 26, 20240.940.940.860.900.90-5.64%42,012
Aug 23, 20240.910.950.910.950.953.54%20,057
Aug 22, 20240.900.960.900.920.92-5.21%17,667
Aug 21, 20240.911.000.910.970.975.44%21,191
Aug 20, 20240.920.940.900.920.921.32%20,454
Aug 19, 20240.940.940.900.910.91-4.03%14,343
Aug 16, 20240.930.980.900.940.940.64%15,518
Aug 15, 20240.940.950.900.940.94-1.25%19,789
Aug 14, 20240.940.950.900.950.95-0.01%20,783
Aug 13, 20240.980.980.940.950.95-3.63%17,240
Aug 12, 20241.011.020.940.990.99-1.41%19,463
Aug 9, 20240.981.000.921.001.003.08%10,464
Aug 8, 20240.950.980.940.970.973.19%5,912
Aug 7, 20240.930.950.930.940.942.17%10,166
Aug 6, 20240.950.950.900.920.922.60%49,779
Aug 5, 20240.920.950.870.900.90-7.56%31,051
Aug 2, 20240.880.990.880.970.971.25%75,814
Aug 1, 20240.941.000.930.960.96-0.16%17,046
Jul 31, 20240.951.000.940.960.96-0.05%25,789
Jul 30, 20240.981.000.950.960.96-1.03%10,204
Jul 29, 20241.041.040.950.970.97-5.00%16,148
Jul 26, 20241.031.040.961.021.025.86%23,696
Jul 25, 20241.021.020.950.960.96-6.36%37,962
Jul 24, 20241.041.040.951.031.03-0.96%57,282
Jul 23, 20241.071.071.031.041.04-15,498
Jul 22, 20241.101.101.041.041.04-1.42%37,353
Jul 19, 20241.051.060.981.061.061.44%14,099
Jul 18, 20241.061.101.041.041.04-1.42%31,094
Jul 17, 20241.091.090.991.061.067.41%22,845
Jul 16, 20241.081.080.980.980.98-3.61%39,880
Jul 15, 20241.001.030.951.021.025.05%64,142
Jul 12, 20240.991.000.970.970.970.01%9,095
Jul 11, 20240.971.000.950.970.97-3.01%21,038
Jul 10, 20240.991.000.971.001.002.04%10,782
Jul 9, 20241.001.000.960.980.98-2.97%25,311
Jul 8, 20241.021.020.971.011.01-30,650
Jul 5, 20240.991.010.991.011.011.00%14,645
Jul 3, 20241.021.020.981.001.00-0.20%24,345
Jul 2, 20241.031.030.991.001.00-4.57%37,074