Skip to main content
Zentek Ltd. (TSXV:ZEN)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
-0.020 (-1.92%)
Dec 5, 2025, 3:59 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.101.101.061.091.093.81%61,542
Oct 9, 20251.101.101.051.051.05-4.55%71,552
Oct 8, 20251.101.161.061.101.10-2.65%83,893
Oct 7, 20251.201.201.101.131.13-3.42%50,451
Oct 6, 20251.101.331.041.171.179.35%120,952
Oct 3, 20251.111.121.071.071.07-1.83%135,627
Oct 2, 20251.091.121.091.091.09-28,058
Oct 1, 20251.051.101.051.091.092.83%17,039
Sep 30, 20251.111.151.021.061.06-7.83%156,105
Sep 29, 20251.191.221.151.151.150.88%97,665
Sep 26, 20251.171.221.121.141.14-3.39%21,693
Sep 25, 20251.201.211.101.181.18-0.84%82,851
Sep 24, 20251.271.271.191.191.19-8.46%149,055
Sep 23, 20251.271.301.241.301.30-108,187
Sep 22, 20251.301.341.261.301.303.17%37,666
Sep 19, 20251.281.281.251.261.26-3.08%14,345
Sep 18, 20251.301.381.271.301.300.78%104,147
Sep 17, 20251.291.291.241.291.294.03%9,951
Sep 16, 20251.241.301.241.241.24-3.88%6,980
Sep 15, 20251.411.411.251.291.29-7.86%63,510
Sep 12, 20251.401.411.241.401.40-3.45%67,489
Sep 11, 20251.221.451.221.451.4518.85%46,157
Sep 10, 20251.151.251.151.221.222.52%20,839
Sep 9, 20251.201.211.191.191.19-2,200
Sep 8, 20251.141.361.131.191.191.71%43,787
Sep 5, 20251.201.201.101.171.170.86%42,651
Sep 4, 20251.221.251.151.161.16-0.85%31,470
Sep 3, 20251.171.291.071.171.17-9.30%76,226
Sep 2, 20251.021.700.941.291.2941.76%407,343
Aug 29, 20250.910.940.910.910.91-13,751
Aug 28, 20250.930.950.910.910.91-2.15%22,740
Aug 27, 20250.900.960.900.930.936.90%27,951
Aug 26, 20250.950.970.850.870.87-5.43%34,875
Aug 25, 20250.950.960.900.920.92-3.16%63,109
Aug 22, 20250.970.990.940.950.95-4.04%49,220
Aug 21, 20251.021.030.980.990.99-37,741
Aug 20, 20251.031.040.990.990.99-1.00%10,001
Aug 19, 20251.001.070.961.001.00-63,379
Aug 18, 20251.051.101.001.001.00-4.76%97,363
Aug 15, 20251.061.140.911.051.05-5.41%66,404
Aug 14, 20251.161.161.101.111.11-2.63%43,990
Aug 13, 20251.151.181.141.141.14-10,463
Aug 12, 20251.161.171.141.141.14-5.00%10,900
Aug 11, 20251.171.241.131.201.203.45%36,779
Aug 8, 20251.151.171.131.161.162.65%51,385
Aug 7, 20251.151.181.131.131.13-2.59%27,621
Aug 6, 20251.151.191.151.161.160.87%50,338
Aug 5, 20251.151.201.131.151.151.77%46,666
Aug 1, 20251.211.231.061.131.13-5.83%230,785
Jul 31, 20251.251.251.201.201.20-3.23%14,949
Jul 30, 20251.271.331.211.241.24-3.13%28,988
Jul 29, 20251.371.371.261.281.28-3.76%49,207
Jul 28, 20251.241.351.221.331.336.40%34,121
Jul 25, 20251.221.261.161.251.252.46%97,866
Jul 24, 20251.251.251.191.221.22-3.17%23,198
Jul 23, 20251.261.261.201.261.261.61%12,718
Jul 22, 20251.191.241.191.241.243.33%11,800
Jul 21, 20251.151.221.151.201.204.35%29,790
Jul 18, 20251.191.231.151.151.15-3.36%82,571
Jul 17, 20251.241.241.181.191.19-2.46%72,933
Jul 16, 20251.201.251.201.221.22-46,273
Jul 15, 20251.371.371.221.221.22-7.58%83,496