Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.68	0.72	0.65	0.67	0.67	-0.90%	192,181
Jul 31, 2026	0.55	0.68	0.55	0.68	0.68	23.21%	278,377
Jul 30, 2026	0.55	0.57	0.55	0.55	0.55	0.27%	135,579
Jul 29, 2026	0.57	0.59	0.53	0.55	0.55	-0.29%	98,701
Jul 28, 2026	0.57	0.60	0.55	0.55	0.55	-2.85%	157,623
Jul 27, 2026	0.53	0.59	0.53	0.57	0.57	6.88%	91,313
Jul 24, 2026	0.55	0.56	0.52	0.53	0.53	-1.70%	154,652
Jul 23, 2026	0.55	0.56	0.50	0.54	0.54	-0.50%	103,060
Jul 22, 2026	0.52	0.59	0.51	0.54	0.54	6.30%	154,635
Jul 21, 2026	0.47	0.53	0.45	0.51	0.51	11.13%	261,097
Jul 20, 2026	0.49	0.50	0.46	0.46	0.46	-2.13%	100,237
Jul 17, 2026	0.47	0.48	0.45	0.47	0.47	-2.10%	83,622
Jul 16, 2026	0.50	0.50	0.47	0.48	0.48	-2.99%	57,497
Jul 15, 2026	0.48	0.52	0.47	0.50	0.50	6.50%	151,873
Jul 14, 2026	0.46	0.50	0.46	0.46	0.46	-3.13%	95,789
Jul 13, 2026	0.47	0.50	0.47	0.48	0.48	0.69%	62,521
Jul 10, 2026	0.46	0.50	0.45	0.48	0.48	1.17%	104,875
Jul 9, 2026	0.49	0.49	0.47	0.47	0.47	-1.85%	40,821
Jul 8, 2026	0.51	0.51	0.46	0.48	0.48	-6.60%	108,181
Jul 7, 2026	0.48	0.58	0.48	0.51	0.51	10.73%	985,903
Jul 6, 2026	0.44	0.49	0.44	0.46	0.46	2.88%	97,891
Jul 2, 2026	0.45	0.48	0.44	0.45	0.45	-3.63%	55,547
Jul 1, 2026	0.47	0.49	0.46	0.47	0.47	-	41,146
Jun 30, 2026	0.46	0.48	0.43	0.47	0.47	1.30%	90,670
Jun 29, 2026	0.48	0.52	0.45	0.46	0.46	-5.66%	310,366
Jun 26, 2026	0.40	0.53	0.38	0.49	0.49	25.56%	2,164,169
Jun 25, 2026	0.43	0.43	0.38	0.39	0.39	-6.02%	99,660
Jun 24, 2026	0.37	0.45	0.37	0.42	0.42	11.26%	198,864
Jun 23, 2026	0.41	0.41	0.37	0.37	0.37	-6.75%	311,571
Jun 22, 2026	0.40	0.42	0.38	0.40	0.40	-3.12%	267,252
Jun 18, 2026	0.44	0.44	0.40	0.41	0.41	-5.41%	290,740
Jun 17, 2026	0.42	0.45	0.42	0.44	0.44	1.44%	64,636
Jun 16, 2026	0.44	0.46	0.42	0.43	0.43	-0.39%	33,540
Jun 15, 2026	0.47	0.47	0.43	0.43	0.43	-5.47%	58,607
Jun 12, 2026	0.44	0.47	0.44	0.46	0.46	3.84%	311,004
Jun 11, 2026	0.47	0.47	0.44	0.44	0.44	-5.62%	105,081
Jun 10, 2026	0.48	0.48	0.45	0.47	0.47	-2.43%	97,567
Jun 9, 2026	0.48	0.50	0.46	0.48	0.48	-2.67%	182,626
Jun 8, 2026	0.52	0.54	0.48	0.49	0.49	-5.21%	191,457
Jun 5, 2026	0.56	0.56	0.51	0.52	0.52	-1.91%	62,296
Jun 4, 2026	0.55	0.55	0.52	0.53	0.53	-1.23%	120,154
Jun 3, 2026	0.56	0.56	0.52	0.53	0.53	-4.45%	119,861
Jun 2, 2026	0.56	0.59	0.55	0.56	0.56	-3.80%	193,284
Jun 1, 2026	0.58	0.58	0.56	0.58	0.58	-2.02%	79,322
May 29, 2026	0.60	0.60	0.58	0.59	0.59	-3.31%	92,666
May 28, 2026	0.57	0.61	0.57	0.61	0.61	4.64%	87,776
May 27, 2026	0.59	0.62	0.56	0.59	0.59	-2.04%	209,287
May 26, 2026	0.65	0.66	0.56	0.60	0.60	-7.40%	255,317
May 22, 2026	0.72	0.72	0.63	0.65	0.65	-10.03%	149,649
May 21, 2026	0.76	0.76	0.65	0.72	0.72	-1.91%	103,862