Zentek Ltd. (ZTEK)
1.07
-0.08 (-6.96%)
At close: Apr 15, 2025, 3:54 PM
1.08
0.80%
After-hours: Apr 15, 2025, 07:58 PM EDT
Zentek Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.02 | 1.02 | 1.23 | 1.23 | 0.97 | 0.97 | 1.15 | 1.15 | 16.16% | 49,324 |
| Apr 11, 2025 | 1.00 | 1.00 | 1.02 | 1.02 | 0.97 | 0.97 | 0.99 | 0.99 | 0.00% | 12,152 |
| Apr 10, 2025 | 1.02 | 1.02 | 1.03 | 1.03 | 0.98 | 0.98 | 0.99 | 0.99 | -2.94% | 9,517 |
| Apr 9, 2025 | 1.01 | 1.01 | 1.05 | 1.05 | 0.90 | 0.90 | 1.02 | 1.02 | 4.08% | 51,937 |
| Apr 8, 2025 | 0.98 | 0.98 | 1.06 | 1.06 | 0.97 | 0.97 | 0.98 | 0.98 | -2.00% | 14,020 |
| Apr 7, 2025 | 0.98 | 0.98 | 1.05 | 1.05 | 0.96 | 0.96 | 1.00 | 1.00 | -2.91% | 14,004 |
| Apr 4, 2025 | 1.06 | 1.06 | 1.08 | 1.08 | 0.99 | 0.99 | 1.03 | 1.03 | -6.36% | 51,684 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 1.09 | 1.10 | 1.10 | -2.65% | 15,277 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 1.11 | 1.13 | 1.13 | -1.74% | 9,640 |
| Apr 1, 2025 | 1.10 | 1.10 | 1.17 | 1.17 | 1.10 | 1.10 | 1.15 | 1.15 | 3.60% | 23,311 |
| Mar 31, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.06 | 1.06 | 1.11 | 1.11 | -1.77% | 19,539 |
| Mar 28, 2025 | 1.16 | 1.16 | 1.18 | 1.18 | 1.08 | 1.08 | 1.13 | 1.13 | -3.42% | 38,434 |
| Mar 27, 2025 | 1.17 | 1.17 | 1.19 | 1.19 | 1.14 | 1.14 | 1.17 | 1.17 | 0.00% | 21,842 |
| Mar 26, 2025 | 1.19 | 1.19 | 1.20 | 1.20 | 1.13 | 1.13 | 1.17 | 1.17 | -1.68% | 13,633 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.23 | 1.23 | 1.13 | 1.13 | 1.19 | 1.19 | -0.83% | 24,913 |
| Mar 24, 2025 | 1.16 | 1.16 | 1.21 | 1.21 | 1.16 | 1.16 | 1.20 | 1.20 | 4.35% | 30,200 |
| Mar 21, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.01 | 1.01 | 1.15 | 1.15 | -1.71% | 48,664 |
| Mar 20, 2025 | 0.94 | 0.94 | 1.17 | 1.17 | 0.91 | 0.91 | 1.17 | 1.17 | 27.17% | 123,800 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.96 | 0.96 | 0.90 | 0.90 | 0.92 | 0.92 | 2.22% | 9,289 |
| Mar 18, 2025 | 0.92 | 0.92 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 19,844 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 7,911 |
| Mar 14, 2025 | 0.92 | 0.92 | 0.93 | 0.93 | 0.90 | 0.90 | 0.92 | 0.92 | 0.00% | 9,400 |
| Mar 13, 2025 | 0.94 | 0.94 | 0.95 | 0.95 | 0.89 | 0.89 | 0.92 | 0.92 | 2.22% | 8,700 |
| Mar 12, 2025 | 0.93 | 0.93 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 22,732 |
| Mar 11, 2025 | 0.92 | 0.92 | 0.93 | 0.93 | 0.88 | 0.88 | 0.92 | 0.92 | 0.00% | 45,600 |
| Mar 10, 2025 | 0.91 | 0.91 | 0.95 | 0.95 | 0.90 | 0.90 | 0.92 | 0.92 | -6.12% | 42,926 |
| Mar 7, 2025 | 0.94 | 0.94 | 0.99 | 0.99 | 0.88 | 0.88 | 0.98 | 0.98 | 3.16% | 20,715 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | 0.93 | 0.95 | 0.95 | -3.06% | 20,500 |
| Mar 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.91 | 0.91 | 0.98 | 0.98 | 4.26% | 16,835 |
| Mar 4, 2025 | 0.90 | 0.90 | 1.00 | 1.00 | 0.82 | 0.82 | 0.94 | 0.94 | -4.08% | 50,826 |
| Mar 3, 2025 | 0.91 | 0.91 | 1.00 | 1.00 | 0.91 | 0.91 | 0.98 | 0.98 | 7.69% | 32,400 |
| Feb 28, 2025 | 0.93 | 0.93 | 0.97 | 0.97 | 0.90 | 0.90 | 0.91 | 0.91 | -2.15% | 20,388 |
| Feb 27, 2025 | 0.94 | 0.94 | 1.00 | 1.00 | 0.92 | 0.92 | 0.93 | 0.93 | 0.00% | 16,062 |
| Feb 26, 2025 | 0.95 | 0.95 | 1.07 | 1.07 | 0.86 | 0.86 | 0.93 | 0.93 | -7.00% | 250,981 |
| Feb 25, 2025 | 1.06 | 1.06 | 1.09 | 1.09 | 0.96 | 0.96 | 1.00 | 1.00 | -5.66% | 41,300 |
| Feb 24, 2025 | 1.03 | 1.03 | 1.06 | 1.06 | 0.98 | 0.98 | 1.06 | 1.06 | 3.92% | 17,931 |
| Feb 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 0.98 | 0.98 | 1.02 | 1.02 | -4.67% | 30,667 |
| Feb 20, 2025 | 1.05 | 1.05 | 1.10 | 1.10 | 1.05 | 1.05 | 1.07 | 1.07 | 1.90% | 14,523 |
| Feb 19, 2025 | 1.05 | 1.05 | 1.09 | 1.09 | 1.02 | 1.02 | 1.05 | 1.05 | -1.87% | 35,170 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.05 | 1.05 | 1.07 | 1.07 | -8.55% | 74,500 |
| Feb 14, 2025 | 1.13 | 1.13 | 1.18 | 1.18 | 1.06 | 1.06 | 1.17 | 1.17 | 3.54% | 48,448 |
| Feb 13, 2025 | 1.10 | 1.10 | 1.13 | 1.13 | 1.04 | 1.04 | 1.13 | 1.13 | 3.67% | 24,087 |
| Feb 12, 2025 | 1.12 | 1.12 | 1.15 | 1.15 | 1.07 | 1.07 | 1.09 | 1.09 | -2.68% | 58,418 |
| Feb 11, 2025 | 1.08 | 1.08 | 1.13 | 1.13 | 1.08 | 1.08 | 1.12 | 1.12 | 0.90% | 13,300 |
| Feb 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | 1.06 | 1.11 | 1.11 | 0.00% | 34,554 |
| Feb 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 1.09 | 1.11 | 1.11 | 0.00% | 12,800 |
| Feb 6, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.09 | 1.09 | 1.11 | 1.11 | -3.48% | 78,144 |
| Feb 5, 2025 | 1.14 | 1.14 | 1.19 | 1.19 | 1.11 | 1.11 | 1.15 | 1.15 | 0.88% | 61,144 |
| Feb 4, 2025 | 1.14 | 1.14 | 1.16 | 1.16 | 1.10 | 1.10 | 1.14 | 1.14 | 3.64% | 8,837 |
| Feb 3, 2025 | 1.06 | 1.06 | 1.12 | 1.12 | 1.04 | 1.04 | 1.10 | 1.10 | -1.79% | 17,114 |