Skip to main content
Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.860
-0.040 (-4.44%)
At close: Dec 20, 2024, 4:00 PM
0.900
+0.040 (4.65%)
After-hours: Dec 20, 2024, 6:20 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.880.930.830.860.86-4.44%62,043
Dec 19, 20240.981.010.870.900.90-8.16%57,304
Dec 18, 20241.001.060.980.980.98-4.85%19,500
Dec 17, 20241.041.091.001.031.03-4.63%52,700
Dec 16, 20241.141.141.071.081.08-4.42%18,751
Dec 13, 20241.161.161.081.131.132.73%29,700
Dec 12, 20241.101.151.051.101.10-0.90%56,600
Dec 11, 20241.091.131.071.111.110.91%26,700
Dec 10, 20241.141.141.061.101.10-2.65%31,100
Dec 9, 20241.151.161.101.131.133.67%65,400
Dec 6, 20241.071.151.071.091.090.93%18,715
Dec 5, 20241.081.111.061.081.08-0.92%11,912
Dec 4, 20241.151.181.081.091.09-5.22%27,100
Dec 3, 20241.111.151.061.151.153.60%57,800
Dec 2, 20241.161.161.081.111.11-6.72%23,349
Nov 29, 20241.251.251.071.191.19-1.65%19,024
Nov 27, 20241.201.281.151.211.214.31%64,130
Nov 26, 20241.151.191.051.161.160.87%45,603
Nov 25, 20241.171.211.101.151.15-35,486
Nov 22, 20241.101.191.101.151.150.88%22,900
Nov 21, 20241.191.191.081.141.14-4.20%56,045
Nov 20, 20241.261.291.171.191.19-3.25%38,651
Nov 19, 20241.271.301.111.231.23-3.15%142,700
Nov 18, 20241.301.311.151.271.270.79%258,400
Nov 15, 20240.961.290.961.261.2630.23%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%28,064
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%45,800
Nov 6, 20240.800.840.760.830.83-0.12%77,614
Nov 5, 20240.780.850.700.830.835.06%33,800
Nov 4, 20240.710.800.680.790.7916.16%47,485
Nov 1, 20240.720.720.650.680.68-2.84%10,830
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%37,961
Oct 23, 20240.820.840.780.800.80-8.83%14,050
Oct 22, 20240.850.870.760.870.875.06%53,100
Oct 21, 20240.700.840.640.830.8322.06%66,200
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%95,800
Oct 14, 20240.590.590.560.570.57-4.98%30,500
Oct 11, 20240.620.620.570.600.60-3.16%17,864
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%25,700
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%7,300
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%14,400
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%24,000
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%61,600
Sep 13, 20240.880.930.870.870.87-1.24%12,902
Sep 12, 20240.840.900.840.880.880.69%17,300
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%13,124
Sep 5, 20240.920.920.900.920.920.55%4,900
Sep 4, 20240.940.940.900.910.91-2.57%18,706
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%20,100
Aug 22, 20240.900.960.900.920.92-5.21%17,700
Aug 21, 20240.911.000.910.970.975.44%21,200
Aug 20, 20240.920.940.900.920.921.32%20,500
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%19,800
Aug 14, 20240.940.950.900.950.95-0.01%20,800
Aug 13, 20240.980.980.940.950.95-3.63%17,240
Aug 12, 20241.011.020.940.990.99-1.41%19,500
Aug 9, 20240.981.000.921.001.003.08%10,500
Aug 8, 20240.950.980.940.970.973.19%5,912
Aug 7, 20240.930.950.930.940.942.17%10,200
Aug 6, 20240.950.950.900.920.922.60%49,800
Aug 5, 20240.920.950.870.900.90-7.56%31,100
Aug 2, 20240.880.990.880.970.971.25%75,814
Aug 1, 20240.941.000.930.960.96-0.16%17,046