Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.8105
-0.0420 (-4.93%)
At close: Oct 22, 2025, 4:00 PM EDT
0.8137
+0.0032 (0.39%)
After-hours: Oct 22, 2025, 5:41 PM EDT
Zentek Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 0.88 | 0.89 | 0.80 | 0.81 | 0.81 | -4.93% | 60,671 |
Oct 21, 2025 | 0.83 | 0.90 | 0.81 | 0.85 | 0.85 | -0.29% | 68,182 |
Oct 20, 2025 | 0.77 | 0.88 | 0.76 | 0.86 | 0.86 | 13.61% | 152,699 |
Oct 17, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -4.57% | 53,234 |
Oct 16, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.15% | 117,184 |
Oct 15, 2025 | 0.75 | 0.81 | 0.74 | 0.79 | 0.79 | 8.34% | 138,131 |
Oct 14, 2025 | 0.75 | 0.77 | 0.71 | 0.73 | 0.73 | -0.89% | 378,685 |
Oct 13, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | -5.72% | 120,208 |
Oct 10, 2025 | 0.78 | 0.83 | 0.76 | 0.78 | 0.78 | -0.36% | 77,897 |
Oct 9, 2025 | 0.81 | 0.81 | 0.74 | 0.78 | 0.78 | -1.01% | 169,668 |
Oct 8, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -4.51% | 67,210 |
Oct 7, 2025 | 0.86 | 0.90 | 0.79 | 0.83 | 0.83 | -2.07% | 150,431 |
Oct 6, 2025 | 0.82 | 0.98 | 0.76 | 0.85 | 0.85 | 8.42% | 606,542 |
Oct 3, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -0.99% | 60,392 |
Oct 2, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 2.18% | 44,169 |
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 |