Zentek Ltd. (ZTEK)
NASDAQ: ZTEK
· Real-Time Price · USD
0.78
0.01 (1.14%)
At close: Oct 02, 2025, 3:58 PM
0.85
8.30%
After-hours: Oct 02, 2025, 07:22 PM EDT
ZTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 2.60% | 43,112 |
| Oct 1, 2025 | 0.77 | 0.83 | 0.75 | 0.77 | 0.77 | 0.00% | 61,643 |
| Sep 30, 2025 | 0.82 | 0.84 | 0.74 | 0.77 | 0.77 | -7.23% | 102,220 |
| Sep 29, 2025 | 0.88 | 0.92 | 0.83 | 0.83 | 0.83 | -2.35% | 105,200 |
| Sep 26, 2025 | 0.85 | 0.92 | 0.81 | 0.85 | 0.85 | 0.00% | 34,461 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -2.30% | 116,131 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -6.45% | 108,589 |
| Sep 23, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 70,331 |
| Sep 22, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 46,866 |
| Sep 19, 2025 | 0.94 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 60,900 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.93 | 0.93 | 0.93 | -3.12% | 117,114 |
| Sep 17, 2025 | 0.96 | 0.98 | 0.90 | 0.96 | 0.96 | 4.35% | 41,100 |
| Sep 16, 2025 | 0.94 | 0.97 | 0.90 | 0.92 | 0.92 | -3.16% | 32,600 |
| Sep 15, 2025 | 1.03 | 1.03 | 0.92 | 0.95 | 0.95 | -5.94% | 73,367 |
| Sep 12, 2025 | 1.04 | 1.05 | 0.95 | 1.01 | 1.01 | -2.88% | 111,793 |
| Sep 11, 2025 | 0.93 | 1.07 | 0.90 | 1.04 | 1.04 | 18.18% | 180,600 |
| Sep 10, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | -1.12% | 56,106 |
| Sep 9, 2025 | 0.86 | 0.90 | 0.84 | 0.89 | 0.89 | 3.49% | 136,091 |
| Sep 8, 2025 | 0.83 | 0.91 | 0.80 | 0.86 | 0.86 | 3.61% | 141,032 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -5.68% | 76,000 |
Page 1 of 136