Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.160
-0.170 (-12.79%)
At close: Jun 27, 2025, 4:00 PM
1.120
-0.040 (-3.44%)
After-hours: Jun 27, 2025, 6:06 PM EDT

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.341.341.091.161.16-12.78%113,495
Jun 26, 20251.331.351.281.331.33-18,632
Jun 25, 20251.301.331.271.331.333.10%13,993
Jun 24, 20251.331.331.251.291.29-34,604
Jun 23, 20251.311.371.281.291.29-2.64%32,246
Jun 20, 20251.341.351.321.331.33-2.57%23,952
Jun 18, 20251.351.431.351.361.36-2.44%7,818
Jun 17, 20251.501.501.351.391.39-6.44%42,425
Jun 16, 20251.461.501.441.491.494.20%22,879
Jun 13, 20251.431.501.391.431.43-4.03%30,799
Jun 12, 20251.501.501.431.491.490.68%44,162
Jun 11, 20251.411.501.411.481.481.37%31,610
Jun 10, 20251.491.501.451.461.46-1.35%8,785
Jun 9, 20251.491.531.401.481.48-0.67%22,621
Jun 6, 20251.451.531.441.491.492.05%34,103
Jun 5, 20251.471.551.351.461.46-1.35%28,710
Jun 4, 20251.481.511.471.481.48-0.34%18,131
Jun 3, 20251.501.511.471.491.49-2.30%26,434
Jun 2, 20251.551.561.411.521.52-36,581
May 30, 20251.451.571.411.521.523.40%27,361
May 29, 20251.591.591.461.471.47-4.85%31,350
May 28, 20251.601.601.481.551.55-1.59%34,486
May 27, 20251.601.621.531.571.571.95%36,145
May 23, 20251.521.601.521.541.54-2.84%41,309
May 22, 20251.561.601.541.591.59-0.94%32,377
May 21, 20251.641.641.551.601.60-0.37%15,452
May 20, 20251.601.651.581.611.611.65%33,177
May 19, 20251.641.641.531.581.58-0.63%26,201
May 16, 20251.581.641.521.591.591.34%11,948
May 15, 20251.491.581.491.571.571.23%35,090
May 14, 20251.611.611.481.551.55-38,588
May 13, 20251.641.641.511.551.55-1.27%49,059
May 12, 20251.691.721.551.571.57-1.26%52,033
May 9, 20251.741.741.561.591.59-5.24%104,502
May 8, 20251.681.731.551.681.685.53%51,917
May 7, 20251.601.701.511.591.591.92%137,272
May 6, 20251.731.731.561.561.56-10.86%76,873
May 5, 20251.821.841.711.751.75-1.69%81,500
May 2, 20251.791.841.651.781.781.71%106,626
May 1, 20251.681.781.651.751.755.42%122,098
Apr 30, 20251.781.831.511.661.66-5.68%131,807
Apr 29, 20251.521.771.421.761.7619.73%382,495
Apr 28, 20251.261.531.261.471.4713.95%243,666
Apr 25, 20251.211.301.171.291.296.61%44,415
Apr 24, 20251.151.231.121.211.215.22%19,085
Apr 23, 20251.111.201.111.151.150.88%13,149
Apr 22, 20251.051.141.051.141.144.11%30,926
Apr 21, 20251.071.121.071.101.10-0.99%5,627
Apr 17, 20251.191.191.101.111.11-3.83%13,933
Apr 16, 20251.061.151.061.151.156.98%16,421