Skip to main content
Zentek Ltd. (TSXV:ZEN)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.020 (-3.28%)
Apr 28, 2026, 3:59 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.590.59--3.28%28,439
Apr 27, 20260.650.650.590.610.61-6.15%113,217
Apr 24, 20260.690.690.640.650.65-4.41%33,388
Apr 23, 20260.690.690.680.680.68-6,073
Apr 22, 20260.720.720.680.680.68-2.86%21,151
Apr 21, 20260.710.710.690.700.702.94%108,969
Apr 20, 20260.670.680.660.680.681.49%24,842
Apr 17, 20260.670.700.670.670.67-1.47%87,924
Apr 16, 20260.690.700.650.680.687.94%70,142
Apr 15, 20260.690.710.630.630.63-7.35%234,508
Apr 14, 20260.740.740.670.680.68-6.85%93,670
Apr 13, 20260.770.770.720.730.73-1.35%11,782
Apr 10, 20260.770.770.720.740.74-2.63%113,690
Apr 9, 20260.770.790.750.760.76-58,610
Apr 8, 20260.750.790.750.760.76-2.56%31,837
Apr 7, 20260.780.790.760.780.781.30%42,100
Apr 6, 20260.780.780.750.770.771.32%48,781
Apr 2, 20260.720.760.720.760.762.70%43,571
Apr 1, 20260.760.790.740.740.742.78%57,300
Mar 31, 20260.710.720.710.720.721.41%12,921
Mar 30, 20260.730.730.710.710.71-4.05%9,098
Mar 27, 20260.750.770.740.740.74-1.33%13,513
Mar 26, 20260.760.780.750.750.75-6.25%22,147
Mar 25, 20260.800.800.780.800.80-4,901
Mar 24, 20260.800.800.800.800.802.56%3,615
Mar 23, 20260.810.810.760.780.78-2.50%29,553
Mar 20, 20260.800.820.800.800.80-44,430
Mar 19, 20260.830.830.800.800.80-3.61%40,034
Mar 18, 20260.860.860.830.830.831.22%6,000
Mar 17, 20260.860.860.820.820.82-3.53%10,760
Mar 16, 20260.840.850.830.850.852.41%23,227
Mar 13, 20260.860.870.820.830.83-2.35%39,952
Mar 12, 20260.870.870.820.850.85-32,300
Mar 11, 20260.870.870.840.850.85-2.30%12,049
Mar 10, 20260.880.880.850.870.87-2.25%30,350
Mar 9, 20260.850.890.800.890.892.30%63,299
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