Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.59	0.59	0.57	0.59	0.59	-0.40%	29,032
Feb 19, 2026	0.59	0.62	0.56	0.59	0.59	5.09%	47,948
Feb 18, 2026	0.64	0.64	0.55	0.57	0.57	-12.63%	103,621
Feb 17, 2026	0.65	0.68	0.60	0.65	0.65	0.89%	124,639
Feb 13, 2026	0.65	0.69	0.63	0.64	0.64	-1.61%	63,234
Feb 12, 2026	0.65	0.65	0.62	0.65	0.65	-0.28%	51,475
Feb 11, 2026	0.64	0.67	0.63	0.65	0.65	3.69%	23,859
Feb 10, 2026	0.70	0.71	0.63	0.63	0.63	-5.82%	68,562
Feb 9, 2026	0.68	0.74	0.67	0.67	0.67	2.37%	42,270
Feb 6, 2026	0.65	0.70	0.65	0.65	0.65	2.03%	62,941
Feb 5, 2026	0.65	0.72	0.63	0.64	0.64	-0.73%	72,159
Feb 4, 2026	0.69	0.69	0.62	0.65	0.65	-2.28%	64,765
Feb 3, 2026	0.70	0.71	0.66	0.66	0.66	4.21%	66,541
Feb 2, 2026	0.71	0.71	0.63	0.63	0.63	-7.38%	168,624
Jan 30, 2026	0.74	0.77	0.67	0.69	0.69	-7.41%	70,092
Jan 29, 2026	0.76	0.81	0.73	0.74	0.74	-2.12%	87,560
Jan 28, 2026	0.80	0.80	0.76	0.76	0.76	-1.43%	77,822
Jan 27, 2026	0.82	0.83	0.75	0.77	0.77	-1.79%	64,417
Jan 26, 2026	0.83	0.89	0.76	0.78	0.78	-4.58%	69,729
Jan 23, 2026	0.86	0.87	0.81	0.82	0.82	-2.56%	58,101
Jan 22, 2026	0.81	0.89	0.80	0.84	0.84	3.19%	46,257
Jan 21, 2026	0.82	0.86	0.80	0.81	0.81	-1.33%	47,132
Jan 20, 2026	0.90	0.90	0.82	0.83	0.83	-1.90%	74,775
Jan 16, 2026	0.86	0.90	0.83	0.84	0.84	-3.56%	219,940
Jan 15, 2026	0.89	0.92	0.86	0.87	0.87	-2.57%	42,086
Jan 14, 2026	0.96	0.96	0.85	0.90	0.90	-6.77%	111,353
Jan 13, 2026	1.04	1.05	0.93	0.96	0.96	-9.43%	130,637
Jan 12, 2026	0.90	1.09	0.87	1.06	1.06	21.84%	495,291
Jan 9, 2026	0.80	0.90	0.80	0.87	0.87	11.54%	130,710
Jan 8, 2026	0.79	0.83	0.75	0.78	0.78	-0.47%	90,897
Jan 7, 2026	0.75	0.80	0.73	0.78	0.78	7.36%	41,163
Jan 6, 2026	0.77	0.77	0.73	0.73	0.73	0.14%	73,028
Jan 5, 2026	0.69	0.74	0.69	0.73	0.73	8.48%	44,823
Jan 2, 2026	0.66	0.70	0.65	0.67	0.67	5.00%	35,638
Dec 31, 2025	0.65	0.67	0.64	0.64	0.64	-4.48%	74,062
Dec 30, 2025	0.67	0.70	0.65	0.67	0.67	-0.74%	57,774
Dec 29, 2025	0.67	0.70	0.67	0.68	0.68	-4.11%	46,873
Dec 26, 2025	0.68	0.72	0.68	0.70	0.70	0.41%	87,567
Dec 24, 2025	0.72	0.75	0.69	0.70	0.70	-4.61%	17,399
Dec 23, 2025	0.72	0.74	0.70	0.73	0.73	0.63%	12,022
Dec 22, 2025	0.74	0.74	0.70	0.73	0.73	-1.31%	35,005
Dec 19, 2025	0.70	0.76	0.70	0.74	0.74	7.67%	74,807
Dec 18, 2025	0.67	0.73	0.67	0.69	0.69	1.82%	66,129
Dec 17, 2025	0.66	0.70	0.64	0.68	0.68	3.85%	74,597
Dec 16, 2025	0.67	0.68	0.65	0.65	0.65	-1.52%	19,202
Dec 15, 2025	0.71	0.71	0.66	0.66	0.66	-5.85%	40,424
Dec 12, 2025	0.70	0.72	0.70	0.70	0.70	-1.41%	25,635
Dec 11, 2025	0.74	0.74	0.71	0.71	0.71	-1.26%	20,712
Dec 10, 2025	0.75	0.75	0.70	0.72	0.72	-2.54%	38,177
Dec 9, 2025	0.74	0.75	0.71	0.74	0.74	2.58%	21,140