Skip to main content
Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.449
+0.013 (2.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Zentek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.480.400.450.452.98%249,064
Apr 27, 20260.480.490.430.440.44-7.27%61,144
Apr 24, 20260.480.520.470.470.47-2.10%71,352
Apr 23, 20260.510.510.480.480.48-2.99%78,237
Apr 22, 20260.520.520.490.500.50-4.18%96,359
Apr 21, 20260.510.550.500.520.523.84%177,854
Apr 20, 20260.510.510.490.500.501.34%137,266
Apr 17, 20260.490.520.480.490.49-1.50%115,379
Apr 16, 20260.470.520.470.500.504.44%162,553
Apr 15, 20260.530.530.460.480.48-6.23%221,353
Apr 14, 20260.540.540.490.510.51-5.74%236,250
Apr 13, 20260.560.560.530.540.54-1.24%88,961
Apr 10, 20260.540.560.520.550.55-1.50%168,272
Apr 9, 20260.570.570.540.560.56-0.86%88,290
Apr 8, 20260.570.570.540.560.560.57%38,151
Apr 7, 20260.570.570.530.560.560.36%67,403
Apr 6, 20260.540.570.530.550.555.36%33,473
Apr 2, 20260.540.550.520.530.53-3.75%23,593
Apr 1, 20260.530.570.520.550.553.64%26,462
Mar 31, 20260.510.530.500.530.532.45%81,303
Mar 30, 20260.530.530.500.520.52-4.24%101,318
Mar 27, 20260.540.580.520.540.54-3.71%58,870
Mar 26, 20260.570.570.540.560.56-1.97%27,753
Mar 25, 20260.560.590.560.570.57-2.75%27,456
Mar 24, 20260.590.590.580.590.592.63%12,616
Mar 23, 20260.580.610.540.570.57-5.18%76,076
Mar 20, 20260.600.600.590.600.600.53%20,576
Mar 19, 20260.590.610.580.600.60-0.58%83,321
Mar 18, 20260.650.650.600.600.60-2.22%37,334
Mar 17, 20260.650.650.610.620.62-2.61%25,702
Mar 16, 20260.640.650.610.630.630.75%48,540
Mar 13, 20260.650.650.600.630.63-1.86%73,542
Mar 12, 20260.660.660.610.640.64-1.86%56,150
Mar 11, 20260.660.670.620.650.65-73,088
Mar 10, 20260.630.650.590.650.650.48%83,203
Mar 9, 20260.650.650.590.650.65-0.54%100,126
Mar 6, 20260.650.660.620.650.65-19,995
Mar 5, 20260.640.660.630.650.65-59,768
Mar 4, 20260.640.670.630.650.65-100,343
Mar 3, 20260.590.660.570.650.655.74%387,576
Mar 2, 20260.590.620.560.620.624.54%261,673
Feb 27, 20260.590.630.540.590.594.89%2,221,181
Feb 26, 20260.550.580.550.560.56-1.32%300,492
Feb 25, 20260.590.590.570.570.571.22%32,869
Feb 24, 20260.580.600.550.560.56-2.20%51,559
Feb 23, 20260.610.610.580.580.58-2.75%30,307
Feb 20, 20260.590.590.570.590.59-0.40%29,032
Feb 19, 20260.590.620.560.590.595.09%47,948
Feb 18, 20260.640.640.550.570.57-12.63%103,621
Feb 17, 20260.650.680.600.650.650.89%124,639
Feb 13, 20260.650.690.630.640.64-1.61%63,234
Feb 12, 20260.650.650.620.650.65-0.28%51,475
Feb 11, 20260.640.670.630.650.653.69%23,859
Feb 10, 20260.700.710.630.630.63-5.82%68,562
Feb 9, 20260.680.740.670.670.672.37%42,270
Feb 6, 20260.650.700.650.650.652.03%62,941
Feb 5, 20260.650.720.630.640.64-0.73%72,159
Feb 4, 20260.690.690.620.650.65-2.28%64,765
Feb 3, 20260.700.710.660.660.664.21%66,541
Feb 2, 20260.710.710.630.630.63-7.38%168,624
Jan 30, 20260.740.770.670.690.69-7.41%70,092
Jan 29, 20260.760.810.730.740.74-2.12%87,560
Jan 28, 20260.800.800.760.760.76-1.43%77,822
Jan 27, 20260.820.830.750.770.77-1.79%64,417
Jan 26, 20260.830.890.760.780.78-4.58%69,729
Jan 23, 20260.860.870.810.820.82-2.56%58,101
Jan 22, 20260.810.890.800.840.843.19%46,257
Jan 21, 20260.820.860.800.810.81-1.33%47,132
Jan 20, 20260.900.900.820.830.83-1.90%74,775
Jan 16, 20260.860.900.830.840.84-3.56%219,940
Jan 15, 20260.890.920.860.870.87-2.57%42,086
Jan 14, 20260.960.960.850.900.90-6.77%111,353
Jan 13, 20261.041.050.930.960.96-9.43%130,637
Jan 12, 20260.901.090.871.061.0621.84%495,291
Jan 9, 20260.800.900.800.870.8711.54%130,710
Jan 8, 20260.790.830.750.780.78-0.47%90,897
Jan 7, 20260.750.800.730.780.787.36%41,163
Jan 6, 20260.770.770.730.730.730.14%73,028
Jan 5, 20260.690.740.690.730.738.48%44,823
Jan 2, 20260.660.700.650.670.675.00%35,638
Dec 31, 20250.650.670.640.640.64-4.48%74,062
Dec 30, 20250.670.700.650.670.67-0.74%57,774
Dec 29, 20250.670.700.670.680.68-4.11%46,873
Dec 26, 20250.680.720.680.700.700.41%87,567
Dec 24, 20250.720.750.690.700.70-4.61%17,399
Dec 23, 20250.720.740.700.730.730.63%12,022
Dec 22, 20250.740.740.700.730.73-1.31%35,005
Dec 19, 20250.700.760.700.740.747.67%74,807
Dec 18, 20250.670.730.670.690.691.82%66,129
Dec 17, 20250.660.700.640.680.683.85%74,597
Dec 16, 20250.670.680.650.650.65-1.52%19,202
Dec 15, 20250.710.710.660.660.66-5.85%40,424
Dec 12, 20250.700.720.700.700.70-1.41%25,635
Dec 11, 20250.740.740.710.710.71-1.26%20,712
Dec 10, 20250.750.750.700.720.72-2.54%38,177
Dec 9, 20250.740.750.710.740.742.58%21,140
Dec 8, 20250.710.740.710.720.720.60%24,027
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