Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.48	0.51	0.47	0.47	-	-1.17%	71,128
Apr 23, 2026	0.51	0.51	0.48	0.48	0.48	-2.99%	78,237
Apr 22, 2026	0.52	0.52	0.49	0.50	0.50	-4.18%	96,359
Apr 21, 2026	0.51	0.55	0.50	0.52	0.52	3.84%	177,854
Apr 20, 2026	0.51	0.51	0.49	0.50	0.50	1.34%	137,266
Apr 17, 2026	0.49	0.52	0.48	0.49	0.49	-1.50%	115,379
Apr 16, 2026	0.47	0.52	0.47	0.50	0.50	4.44%	162,553
Apr 15, 2026	0.53	0.53	0.46	0.48	0.48	-6.23%	221,353
Apr 14, 2026	0.54	0.54	0.49	0.51	0.51	-5.74%	236,250
Apr 13, 2026	0.56	0.56	0.53	0.54	0.54	-1.24%	88,961
Apr 10, 2026	0.54	0.56	0.52	0.55	0.55	-1.50%	168,272
Apr 9, 2026	0.57	0.57	0.54	0.56	0.56	-0.86%	88,290
Apr 8, 2026	0.57	0.57	0.54	0.56	0.56	0.57%	38,151
Apr 7, 2026	0.57	0.57	0.53	0.56	0.56	0.36%	67,403
Apr 6, 2026	0.54	0.57	0.53	0.55	0.55	5.36%	33,473
Apr 2, 2026	0.54	0.55	0.52	0.53	0.53	-3.75%	23,593
Apr 1, 2026	0.53	0.57	0.52	0.55	0.55	3.64%	26,462
Mar 31, 2026	0.51	0.53	0.50	0.53	0.53	2.45%	81,303
Mar 30, 2026	0.53	0.53	0.50	0.52	0.52	-4.24%	101,318
Mar 27, 2026	0.54	0.58	0.52	0.54	0.54	-3.71%	58,870
Mar 26, 2026	0.57	0.57	0.54	0.56	0.56	-1.97%	27,753
Mar 25, 2026	0.56	0.59	0.56	0.57	0.57	-2.75%	27,456
Mar 24, 2026	0.59	0.59	0.58	0.59	0.59	2.63%	12,616
Mar 23, 2026	0.58	0.61	0.54	0.57	0.57	-5.18%	76,076
Mar 20, 2026	0.60	0.60	0.59	0.60	0.60	0.53%	20,576
Mar 19, 2026	0.59	0.61	0.58	0.60	0.60	-0.58%	83,321
Mar 18, 2026	0.65	0.65	0.60	0.60	0.60	-2.22%	37,334
Mar 17, 2026	0.65	0.65	0.61	0.62	0.62	-2.61%	25,702
Mar 16, 2026	0.64	0.65	0.61	0.63	0.63	0.75%	48,540
Mar 13, 2026	0.65	0.65	0.60	0.63	0.63	-1.86%	73,542
Mar 12, 2026	0.66	0.66	0.61	0.64	0.64	-1.86%	56,150
Mar 11, 2026	0.66	0.67	0.62	0.65	0.65	-	73,088
Mar 10, 2026	0.63	0.65	0.59	0.65	0.65	0.48%	83,203
Mar 9, 2026	0.65	0.65	0.59	0.65	0.65	-0.54%	100,126
Mar 6, 2026	0.65	0.66	0.62	0.65	0.65	-	19,995
Mar 5, 2026	0.64	0.66	0.63	0.65	0.65	-	59,768
Mar 4, 2026	0.64	0.67	0.63	0.65	0.65	-	100,343
Mar 3, 2026	0.59	0.66	0.57	0.65	0.65	5.74%	387,576
Mar 2, 2026	0.59	0.62	0.56	0.62	0.62	4.54%	261,673
Feb 27, 2026	0.59	0.63	0.54	0.59	0.59	4.89%	2,221,181
Feb 26, 2026	0.55	0.58	0.55	0.56	0.56	-1.32%	300,492
Feb 25, 2026	0.59	0.59	0.57	0.57	0.57	1.22%	32,869
Feb 24, 2026	0.58	0.60	0.55	0.56	0.56	-2.20%	51,559
Feb 23, 2026	0.61	0.61	0.58	0.58	0.58	-2.75%	30,307
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