Skip to main content
Zentek Ltd. (TSXV:ZEN)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
+0.020 (2.30%)
Mar 9, 2026, 3:59 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.870.870.870.870.87-4.40%10,170
Mar 5, 20260.900.920.870.910.911.11%28,770
Mar 4, 20260.890.910.890.900.903.45%86,315
Mar 3, 20260.820.890.820.870.871.16%62,977
Mar 2, 20260.790.860.780.860.868.86%98,923
Feb 27, 20260.760.850.740.790.792.60%197,721
Feb 26, 20260.790.800.770.770.77-2.53%103,794
Feb 25, 20260.780.790.760.790.792.60%29,841
Feb 24, 20260.810.810.750.770.77-3.75%58,395
Feb 23, 20260.780.810.780.800.80-25,497
Feb 20, 20260.790.810.760.800.80-3.61%35,798
Feb 19, 20260.780.830.780.830.836.41%20,275
Feb 18, 20260.850.850.750.780.78-9.30%112,293
Feb 17, 20260.860.900.850.860.86-63,799
Feb 13, 20260.900.910.850.860.86-4.44%20,588
Feb 12, 20260.900.900.840.900.90-84,542
Feb 11, 20260.870.900.870.900.902.27%23,030
Feb 10, 20260.900.900.850.880.88-2.22%56,486
Feb 9, 20260.981.000.900.900.90-3.23%89,343
Feb 6, 20260.920.940.870.930.936.90%90,893
Feb 5, 20260.860.920.860.870.87-6.45%70,350
Feb 4, 20260.880.930.820.930.932.20%102,878
Feb 3, 20260.950.950.900.910.914.60%31,008
Feb 2, 20260.910.920.860.870.87-5.43%202,837
Jan 30, 20261.011.020.910.920.92-8.00%100,717
Jan 29, 20261.031.050.991.001.00-55,714
Jan 28, 20261.081.081.001.001.00-4.76%112,190
Jan 27, 20261.081.131.031.051.05-2.78%90,081
Jan 26, 20261.121.141.051.081.08-3.57%101,766
Jan 23, 20261.151.161.121.121.12-1.75%65,317
Jan 22, 20261.151.151.101.141.141.79%58,647
Jan 21, 20261.141.151.111.121.12-2.61%28,541
Jan 20, 20261.181.181.101.151.15-2.54%85,948
Jan 19, 20261.171.221.171.181.18-0.84%30,137
Jan 16, 20261.191.221.151.191.19-1.65%89,820
Jan 15, 20261.221.281.211.211.21-10,899
Jan 14, 20261.301.301.171.211.21-9.70%94,657
Jan 13, 20261.451.451.311.341.34-10.67%73,359
Jan 12, 20261.191.501.191.501.5020.97%366,063
Jan 9, 20261.141.261.141.241.2412.73%117,815
Jan 8, 20261.061.131.061.101.105.77%49,382
Jan 7, 20261.031.121.031.041.040.97%80,813
Jan 6, 20261.041.051.031.031.030.98%50,865
Jan 5, 20260.931.050.931.021.029.68%64,879
Jan 2, 20260.930.970.930.930.934.49%76,168
Dec 31, 20250.900.930.890.890.89-2.20%27,046
Dec 30, 20250.930.950.910.910.91-3.19%38,313
Dec 29, 20250.920.970.910.940.94-6.00%27,132
Dec 24, 20251.001.020.941.001.00-16,693
Dec 23, 20251.001.021.001.001.00-39,065
Dec 22, 20251.021.040.961.001.00-4.76%69,000
Dec 19, 20251.041.080.991.051.052.94%62,104
Dec 18, 20251.001.020.951.021.027.37%105,142
Dec 17, 20250.900.970.890.950.955.56%85,496
Dec 16, 20250.900.920.890.900.90-2.17%39,835
Dec 15, 20250.960.960.920.920.92-5.15%65,813
Dec 12, 20251.001.000.960.970.97-2.02%89,588
Dec 11, 20250.991.000.980.990.99-1.00%17,157
Dec 10, 20251.011.010.991.001.00-2.91%26,596
Dec 9, 20251.031.040.991.031.030.98%31,632
Dec 8, 20251.001.021.001.021.02-47,401
Dec 5, 20251.021.031.001.021.02-1.92%55,870
Dec 4, 20251.061.061.031.041.04-1.89%23,200
Dec 3, 20251.071.071.041.061.06-3.64%54,985
Dec 2, 20251.071.111.071.101.103.77%21,401
Dec 1, 20251.091.111.041.061.06-5.36%13,700
Nov 28, 20251.101.121.061.121.12-12,029
Nov 27, 20251.061.121.021.121.124.67%16,254
Nov 26, 20251.031.111.001.071.07-0.93%82,456
Nov 25, 20251.061.151.051.081.085.88%74,543
Nov 24, 20251.011.031.011.021.02-2.86%17,150
Nov 21, 20251.041.081.001.051.050.96%51,373
Nov 20, 20251.061.081.041.041.04-0.95%18,910
Nov 19, 20251.071.071.051.051.05-0.94%3,714
Nov 18, 20251.111.111.061.061.06-1.85%9,858
Nov 17, 20251.161.161.071.081.08-13,215
Nov 14, 20251.081.141.071.081.080.93%22,213
Nov 13, 20251.091.101.051.071.07-2.73%34,031
Nov 12, 20251.121.151.071.101.10-1.79%39,430
Nov 11, 20251.221.221.101.121.12-0.88%13,881
Nov 10, 20251.151.201.121.131.13-3.42%39,766
Nov 7, 20251.261.261.071.171.17-0.85%54,500
Nov 6, 20251.251.291.111.181.18-2.48%31,919
Nov 5, 20251.171.301.171.211.2111.01%59,080
Nov 4, 20251.131.151.081.091.09-3.54%16,230
Nov 3, 20251.151.181.121.131.13-3.42%41,919
Oct 31, 20251.201.201.151.171.170.86%6,600
Oct 30, 20251.151.211.151.161.16-0.85%18,000
Oct 29, 20251.191.251.151.171.17-3.31%25,188
Oct 28, 20251.181.251.181.211.21-0.82%22,662
Oct 27, 20251.241.251.161.221.221.67%27,024
Oct 24, 20251.141.281.111.201.203.45%70,237
Oct 23, 20251.151.161.101.161.160.87%3,110
Oct 22, 20251.131.181.091.151.15-2.54%12,332
Oct 21, 20251.181.241.111.181.18-3.28%58,952
Oct 20, 20251.101.221.091.221.2216.19%66,843
Oct 17, 20251.041.101.041.051.05-1.87%24,805
Oct 16, 20251.051.121.051.071.07-0.93%100,111
Oct 15, 20251.061.111.011.081.082.86%82,603
Oct 14, 20251.101.111.001.051.05-3.67%135,278