Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.37	0.45	0.37	0.42	-	12.65%	100,137
Jun 23, 2026	0.41	0.41	0.37	0.37	0.37	-6.75%	308,019
Jun 22, 2026	0.40	0.42	0.38	0.40	0.40	-3.12%	267,153
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
May 20, 2026	0.72	0.76	0.70	0.73	0.73	0.65%	73,304
May 19, 2026	0.75	0.77	0.71	0.73	0.73	-1.58%	133,847
May 18, 2026	0.72	0.76	0.68	0.74	0.74	7.25%	119,333
May 15, 2026	0.76	0.76	0.63	0.69	0.69	-31.68%	728,918
May 14, 2026	1.02	1.09	0.97	1.01	1.01	-	310,368
May 13, 2026	0.89	1.10	0.87	1.01	1.01	16.53%	587,784
May 12, 2026	0.87	0.89	0.82	0.87	0.87	5.95%	103,671
May 11, 2026	0.76	0.87	0.76	0.82	0.82	8.36%	242,218
May 8, 2026	0.62	0.76	0.59	0.75	0.75	25.13%	146,552
May 7, 2026	0.66	0.66	0.60	0.60	0.60	-8.59%	115,047
May 6, 2026	0.51	0.67	0.47	0.66	0.66	34.06%	486,026
May 5, 2026	0.49	0.51	0.49	0.49	0.49	-1.07%	19,957
May 4, 2026	0.52	0.53	0.49	0.50	0.50	-2.16%	45,254
May 1, 2026	0.43	0.54	0.43	0.51	0.51	19.31%	177,539
Apr 30, 2026	0.44	0.46	0.41	0.43	0.43	0.78%	102,648
Apr 29, 2026	0.44	0.46	0.42	0.42	0.42	-5.79%	46,197
Apr 28, 2026	0.44	0.48	0.40	0.45	0.45	2.98%	254,304
Apr 27, 2026	0.48	0.49	0.43	0.44	0.44	-7.27%	64,161
Apr 24, 2026	0.48	0.52	0.47	0.47	0.47	-2.10%	71,352
Apr 23, 2026	0.51	0.51	0.48	0.48	0.48	-2.98%	97,677
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%	177,957
Apr 20, 2026	0.51	0.51	0.49	0.50	0.50	1.33%	139,272
Apr 17, 2026	0.49	0.52	0.48	0.49	0.49	-1.50%	115,498
Apr 16, 2026	0.47	0.52	0.47	0.50	0.50	4.44%	167,749
Apr 15, 2026	0.53	0.53	0.46	0.48	0.48	-6.23%	222,882
Apr 14, 2026	0.54	0.54	0.49	0.51	0.51	-5.74%	236,824