Skip to main content
Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.716
-0.040 (-5.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.722
+0.006 (0.87%)
After-hours: Dec 5, 2025, 7:06 PM EST

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.750.700.720.72-5.25%78,956
Dec 4, 20250.750.770.730.760.760.69%24,805
Dec 3, 20250.740.780.730.750.75-1.38%105,076
Dec 2, 20250.760.790.760.760.76-1.27%15,209
Dec 1, 20250.760.790.760.770.772.08%29,791
Nov 28, 20250.820.820.730.760.76-0.44%60,911
Nov 26, 20250.750.780.700.760.76-0.21%87,514
Nov 25, 20250.730.800.720.760.765.54%68,277
Nov 24, 20250.760.760.720.720.72-2.69%35,854
Nov 21, 20250.770.770.710.740.74-0.67%39,468
Nov 20, 20250.780.790.740.750.75-0.83%34,220
Nov 19, 20250.750.790.750.750.750.81%34,536
Nov 18, 20250.750.790.750.750.75-2.38%39,675
Nov 17, 20250.790.830.760.760.76-5.17%28,233
Nov 14, 20250.760.810.750.810.815.64%39,210
Nov 13, 20250.780.800.760.760.76-3.54%11,987
Nov 12, 20250.800.800.770.790.79-1.24%27,274
Nov 11, 20250.830.830.790.800.800.98%29,853
Nov 10, 20250.830.850.790.790.79-1.35%91,618
Nov 7, 20250.840.840.780.800.80-3.86%37,464
Nov 6, 20250.880.900.800.840.84-4.01%34,069
Nov 5, 20250.810.900.810.870.879.30%98,485
Nov 4, 20250.830.860.770.800.80-3.52%41,184
Nov 3, 20250.840.860.770.830.83-84,647
Oct 31, 20250.900.900.820.830.83-3.60%57,874
Oct 30, 20250.860.880.860.860.860.61%59,497
Oct 29, 20250.890.900.850.850.85-3.60%94,456
Oct 28, 20250.880.900.860.880.880.83%82,584
Oct 27, 20250.880.900.850.880.881.65%80,485
Oct 24, 20250.820.890.790.860.866.93%127,360
Oct 23, 20250.780.830.780.810.81-0.67%51,164
Oct 22, 20250.880.890.800.810.81-4.93%60,671
Oct 21, 20250.830.900.810.850.85-0.29%68,182
Oct 20, 20250.770.880.760.860.8613.61%152,699
Oct 17, 20250.780.790.750.750.75-4.57%53,234
Oct 16, 20250.810.810.760.790.79-0.15%117,184
Oct 15, 20250.750.810.740.790.798.34%138,131
Oct 14, 20250.750.770.710.730.73-0.90%378,685
Oct 13, 20250.780.800.730.740.74-5.72%120,208
Oct 10, 20250.780.830.760.780.78-0.36%77,897
Oct 9, 20250.810.810.740.780.78-1.01%169,668
Oct 8, 20250.820.830.770.790.79-4.51%67,210
Oct 7, 20250.860.900.790.830.83-2.07%150,431
Oct 6, 20250.820.980.760.850.858.42%606,542
Oct 3, 20250.800.820.770.780.78-0.99%60,392
Oct 2, 20250.790.800.770.790.792.18%44,169
Oct 1, 20250.770.830.750.770.770.68%61,643
Sep 30, 20250.820.840.740.770.77-7.99%102,220
Sep 29, 20250.880.920.830.830.83-1.67%105,182
Sep 26, 20250.850.920.810.850.85-0.40%34,461
Sep 25, 20250.890.890.800.850.85-2.30%116,131
Sep 24, 20250.940.940.860.870.87-6.44%108,589
Sep 23, 20250.910.940.900.930.930.92%70,331
Sep 22, 20250.930.950.910.920.92-1.63%46,781
Sep 19, 20250.940.950.900.940.940.61%60,878
Sep 18, 20251.001.010.930.930.93-3.02%117,114
Sep 17, 20250.960.980.900.960.964.36%41,088
Sep 16, 20250.940.970.900.920.92-2.91%32,586
Sep 15, 20251.031.030.920.950.95-6.19%73,367
Sep 12, 20251.041.050.951.011.01-2.88%111,793
Sep 11, 20250.931.070.901.041.0417.63%180,597
Sep 10, 20250.860.910.860.880.88-0.12%56,106
Sep 9, 20250.860.900.840.890.892.92%136,091
Sep 8, 20250.830.910.800.860.864.17%141,032
Sep 5, 20250.870.870.800.830.83-5.96%75,984
Sep 4, 20250.800.900.800.880.883.91%94,851
Sep 3, 20250.830.930.810.850.85-6.40%599,273
Sep 2, 20250.651.240.650.900.9034.75%14,892,012
Aug 29, 20250.690.700.670.670.67-30,154
Aug 28, 20250.680.700.670.670.67-1.73%30,438
Aug 27, 20250.630.690.620.680.686.53%35,944
Aug 26, 20250.650.690.620.640.64-1.55%53,210
Aug 25, 20250.680.700.640.650.65-5.09%61,508
Aug 22, 20250.700.730.690.690.69-2.16%19,569
Aug 21, 20250.730.730.700.700.70-1.39%59,685
Aug 20, 20250.720.740.710.710.71-1.40%17,606
Aug 19, 20250.740.750.710.720.72-2.37%34,205
Aug 18, 20250.740.800.740.740.74-2.95%36,002
Aug 15, 20250.850.850.700.760.76-6.46%103,087
Aug 14, 20250.850.880.790.810.81-3.83%44,280
Aug 13, 20250.870.870.840.840.84-3.44%16,186
Aug 12, 20250.880.890.850.880.881.51%18,799
Aug 11, 20250.840.890.820.860.862.62%16,955
Aug 8, 20250.860.860.830.840.84-2.10%19,590
Aug 7, 20250.880.880.830.860.862.02%9,715
Aug 6, 20250.830.860.830.840.841.94%27,613
Aug 5, 20250.780.880.780.830.832.48%20,182
Aug 4, 20250.810.870.810.810.81-2.21%29,364
Aug 1, 20250.880.880.800.820.82-6.75%51,232
Jul 31, 20250.870.890.870.880.88-1.91%10,995
Jul 30, 20250.960.960.890.900.90-3.07%18,971
Jul 29, 20251.001.000.930.930.93-4.15%10,344
Jul 28, 20250.890.980.870.970.976.45%68,593
Jul 25, 20250.920.920.860.910.91-1.31%32,985
Jul 24, 20250.920.940.880.920.921.72%64,910
Jul 23, 20250.910.930.880.910.91-1.83%14,977
Jul 22, 20250.880.950.880.920.924.93%36,942
Jul 21, 20250.870.900.860.880.882.33%51,934
Jul 18, 20250.900.950.850.860.86-7.53%30,403
Jul 17, 20250.920.940.860.930.933.33%48,027