Zentek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.40	0.53	0.38	0.49	0.49	25.56%	2,063,606
Jun 25, 2026	0.43	0.43	0.38	0.39	0.39	-6.02%	96,145
Jun 24, 2026	0.37	0.45	0.37	0.42	0.42	11.26%	195,817
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
Apr 13, 2026	0.56	0.56	0.53	0.54	0.54	-1.24%	88,962
Apr 10, 2026	0.54	0.56	0.52	0.55	0.55	-1.50%	168,282
Apr 9, 2026	0.57	0.57	0.54	0.56	0.56	-0.86%	89,307
Apr 8, 2026	0.57	0.57	0.54	0.56	0.56	0.57%	38,208
Apr 7, 2026	0.57	0.57	0.53	0.56	0.56	0.36%	67,413
Apr 6, 2026	0.54	0.57	0.53	0.55	0.55	5.36%	33,536
Apr 2, 2026	0.54	0.55	0.52	0.53	0.53	-3.75%	23,603
Apr 1, 2026	0.53	0.57	0.52	0.55	0.55	3.64%	26,635
Mar 31, 2026	0.51	0.53	0.50	0.53	0.53	2.45%	81,317
Mar 30, 2026	0.53	0.53	0.50	0.52	0.52	-4.24%	101,352
Mar 27, 2026	0.54	0.58	0.52	0.54	0.54	-3.71%	58,870
Mar 26, 2026	0.57	0.57	0.54	0.56	0.56	-1.97%	27,753
Mar 25, 2026	0.56	0.59	0.56	0.57	0.57	-2.75%	27,456
Mar 24, 2026	0.59	0.59	0.58	0.59	0.59	2.63%	12,616
Mar 23, 2026	0.58	0.61	0.54	0.57	0.57	-5.18%	76,579
Mar 20, 2026	0.60	0.60	0.59	0.60	0.60	0.53%	20,581
Mar 19, 2026	0.59	0.61	0.58	0.60	0.60	-0.58%	85,456
Mar 18, 2026	0.65	0.65	0.60	0.60	0.60	-2.22%	38,346
Mar 17, 2026	0.65	0.65	0.61	0.62	0.62	-2.61%	25,753
Mar 16, 2026	0.64	0.65	0.61	0.63	0.63	0.75%	48,561
Mar 13, 2026	0.65	0.65	0.60	0.63	0.63	-1.86%	73,759
Mar 12, 2026	0.66	0.66	0.61	0.64	0.64	-1.86%	56,150
Mar 11, 2026	0.66	0.67	0.62	0.65	0.65	-	74,446
Mar 10, 2026	0.63	0.65	0.59	0.65	0.65	0.48%	97,191
Mar 9, 2026	0.65	0.65	0.59	0.65	0.65	-0.54%	106,146
Mar 6, 2026	0.65	0.66	0.62	0.65	0.65	-	20,823
Mar 5, 2026	0.64	0.66	0.63	0.65	0.65	-	61,818
Mar 4, 2026	0.64	0.67	0.63	0.65	0.65	-	105,819
Mar 3, 2026	0.59	0.66	0.57	0.65	0.65	5.74%	387,703
Mar 2, 2026	0.59	0.62	0.56	0.62	0.62	4.54%	265,223
Feb 27, 2026	0.59	0.63	0.54	0.59	0.59	4.89%	2,277,705
Feb 26, 2026	0.55	0.58	0.55	0.56	0.56	-1.32%	7,434,322
Feb 25, 2026	0.59	0.59	0.57	0.57	0.57	1.22%	1,620,690
Feb 24, 2026	0.58	0.60	0.55	0.56	0.56	-2.20%	51,559
Feb 23, 2026	0.61	0.61	0.58	0.58	0.58	-2.75%	30,358
Feb 20, 2026	0.59	0.59	0.57	0.59	0.59	-0.40%	29,052
Feb 19, 2026	0.59	0.62	0.56	0.59	0.59	5.09%	48,119
Feb 18, 2026	0.64	0.64	0.55	0.57	0.57	-12.63%	105,141
Feb 17, 2026	0.65	0.68	0.60	0.65	0.65	0.89%	125,345
Feb 13, 2026	0.65	0.69	0.63	0.64	0.64	-1.61%	63,238
Feb 12, 2026	0.65	0.65	0.62	0.65	0.65	-0.28%	51,510
Feb 11, 2026	0.64	0.67	0.63	0.65	0.65	3.69%	23,859
Feb 10, 2026	0.70	0.71	0.63	0.63	0.63	-5.82%	68,632
Feb 9, 2026	0.68	0.74	0.67	0.67	0.67	2.37%	42,270
Feb 6, 2026	0.65	0.70	0.65	0.65	0.65	2.03%	62,976
Feb 5, 2026	0.65	0.72	0.63	0.64	0.64	-0.73%	72,259
Feb 4, 2026	0.69	0.69	0.62	0.65	0.65	-2.28%	64,765
Feb 3, 2026	0.70	0.71	0.66	0.66	0.66	4.21%	68,964