Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.130
-0.040 (-3.42%)
At close: Mar 28, 2025, 4:00 PM
1.157
+0.027 (2.42%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -3.42% | 38,359 |
| Mar 27, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | - | 21,842 |
| Mar 26, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -1.35% | 13,633 |
| Mar 25, 2025 | 1.20 | 1.23 | 1.13 | 1.19 | 1.19 | -1.17% | 24,913 |
| Mar 24, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 30,159 |
| Mar 21, 2025 | 1.15 | 1.18 | 1.01 | 1.15 | 1.15 | -1.71% | 47,574 |
| Mar 20, 2025 | 0.94 | 1.17 | 0.91 | 1.17 | 1.17 | 27.49% | 123,797 |
| Mar 19, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | 1.52% | 9,289 |
| Mar 18, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -1.74% | 19,844 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01% | 7,911 |
| Mar 14, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.01% | 9,368 |
| Mar 13, 2025 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | 2.22% | 8,660 |
| Mar 12, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 22,563 |
| Mar 11, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | - | 45,556 |
| Mar 10, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -6.11% | 42,920 |
| Mar 7, 2025 | 0.94 | 0.99 | 0.88 | 0.98 | 0.98 | 3.16% | 20,626 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.07% | 20,488 |
| Mar 5, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 4.39% | 16,835 |
| Mar 4, 2025 | 0.90 | 1.00 | 0.82 | 0.94 | 0.94 | -4.25% | 50,826 |
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 7.75% | 32,353 |
| Feb 28, 2025 | 0.93 | 0.97 | 0.90 | 0.91 | 0.91 | -2.17% | 20,388 |
| Feb 27, 2025 | 0.94 | 1.00 | 0.92 | 0.93 | 0.93 | -0.31% | 16,062 |
| Feb 26, 2025 | 0.95 | 1.07 | 0.86 | 0.93 | 0.93 | -6.69% | 250,981 |
| Feb 25, 2025 | 1.06 | 1.09 | 0.96 | 1.00 | 1.00 | -5.66% | 41,256 |
| Feb 24, 2025 | 1.03 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 17,931 |
| Feb 21, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -4.67% | 30,667 |
| Feb 20, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 14,523 |
| Feb 19, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | -1.41% | 35,005 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -8.97% | 74,482 |
| Feb 14, 2025 | 1.13 | 1.18 | 1.06 | 1.17 | 1.17 | 3.54% | 48,448 |
| Feb 13, 2025 | 1.10 | 1.13 | 1.04 | 1.13 | 1.13 | 3.67% | 24,087 |
| Feb 12, 2025 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 58,373 |
| Feb 11, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 1.36% | 13,266 |
| Feb 10, 2025 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | -0.45% | 34,554 |
| Feb 7, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | 0.45% | 12,769 |
| Feb 6, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -3.49% | 78,144 |
| Feb 5, 2025 | 1.14 | 1.19 | 1.11 | 1.15 | 1.15 | 0.44% | 61,144 |
| Feb 4, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 8,837 |
| Feb 3, 2025 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | -1.79% | 17,114 |
| Jan 31, 2025 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.82% | 69,350 |
| Jan 30, 2025 | 1.12 | 1.15 | 1.04 | 1.10 | 1.10 | -5.17% | 27,668 |
| Jan 29, 2025 | 1.13 | 1.19 | 1.08 | 1.16 | 1.16 | 4.50% | 57,725 |
| Jan 28, 2025 | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -2.63% | 20,249 |
| Jan 27, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 12,283 |
| Jan 24, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 5.41% | 20,045 |
| Jan 23, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 17,870 |
| Jan 22, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 18,992 |
| Jan 21, 2025 | 1.20 | 1.21 | 1.07 | 1.10 | 1.10 | -6.78% | 185,199 |
| Jan 17, 2025 | 0.95 | 1.20 | 0.90 | 1.18 | 1.18 | 20.41% | 213,752 |
| Jan 16, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | - | 8,030 |