Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	0.79	0.80	0.77	0.79	0.79	2.18%	43,768
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
Sep 22, 2025	0.93	0.95	0.91	0.92	0.92	-1.63%	46,781
Sep 19, 2025	0.94	0.95	0.90	0.94	0.94	0.61%	60,878
Sep 18, 2025	1.00	1.01	0.93	0.93	0.93	-3.02%	117,114
Sep 17, 2025	0.96	0.98	0.90	0.96	0.96	4.35%	41,088
Sep 16, 2025	0.94	0.97	0.90	0.92	0.92	-2.91%	32,586
Sep 15, 2025	1.03	1.03	0.92	0.95	0.95	-6.19%	73,367
Sep 12, 2025	1.04	1.05	0.95	1.01	1.01	-2.88%	111,793
Sep 11, 2025	0.93	1.07	0.90	1.04	1.04	17.63%	180,597
Sep 10, 2025	0.86	0.91	0.86	0.88	0.88	-0.12%	56,106
Sep 9, 2025	0.86	0.90	0.84	0.89	0.89	2.92%	136,091
Sep 8, 2025	0.83	0.91	0.80	0.86	0.86	4.17%	141,032
Sep 5, 2025	0.87	0.87	0.80	0.83	0.83	-5.96%	75,984
Sep 4, 2025	0.80	0.90	0.80	0.88	0.88	3.91%	94,851
Sep 3, 2025	0.83	0.93	0.81	0.85	0.85	-6.40%	576,926
Sep 2, 2025	0.65	1.24	0.65	0.90	0.90	34.75%	14,892,012
Aug 29, 2025	0.69	0.70	0.67	0.67	0.67	-	30,154
Aug 28, 2025	0.68	0.70	0.67	0.67	0.67	-1.73%	30,438
Aug 27, 2025	0.63	0.69	0.62	0.68	0.68	6.53%	35,944
Aug 26, 2025	0.65	0.69	0.62	0.64	0.64	-1.55%	53,210
Aug 25, 2025	0.68	0.70	0.64	0.65	0.65	-5.09%	61,508
Aug 22, 2025	0.70	0.73	0.69	0.69	0.69	-2.16%	19,569
Aug 21, 2025	0.73	0.73	0.70	0.70	0.70	-1.39%	59,685
Aug 20, 2025	0.72	0.74	0.71	0.71	0.71	-1.40%	17,606
Aug 19, 2025	0.74	0.75	0.71	0.72	0.72	-2.37%	34,205
Aug 18, 2025	0.74	0.80	0.74	0.74	0.74	-2.95%	36,002
Aug 15, 2025	0.85	0.85	0.70	0.76	0.76	-6.46%	103,087
Aug 14, 2025	0.85	0.88	0.79	0.81	0.81	-3.83%	44,280
Aug 13, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	16,186
Aug 12, 2025	0.88	0.89	0.85	0.88	0.88	1.51%	18,799
Aug 11, 2025	0.84	0.89	0.82	0.86	0.86	2.62%	16,955
Aug 8, 2025	0.86	0.86	0.83	0.84	0.84	-2.10%	19,590
Aug 7, 2025	0.88	0.88	0.83	0.86	0.86	2.02%	9,715
Aug 6, 2025	0.83	0.86	0.83	0.84	0.84	1.94%	27,613
Aug 5, 2025	0.78	0.88	0.78	0.83	0.83	2.48%	20,182
Aug 4, 2025	0.81	0.87	0.81	0.81	0.81	-2.21%	29,364
Aug 1, 2025	0.88	0.88	0.80	0.82	0.82	-6.75%	51,232
Jul 31, 2025	0.87	0.89	0.87	0.88	0.88	-1.91%	10,995
Jul 30, 2025	0.96	0.96	0.89	0.90	0.90	-3.07%	18,971
Jul 29, 2025	1.00	1.00	0.93	0.93	0.93	-4.15%	10,344
Jul 28, 2025	0.89	0.98	0.87	0.97	0.97	6.45%	68,593
Jul 25, 2025	0.92	0.92	0.86	0.91	0.91	-1.31%	32,985
Jul 24, 2025	0.92	0.94	0.88	0.92	0.92	1.72%	64,910