Price Alert

Zentek Ltd. (ZTEK)

NASDAQ: ZTEK · Real-Time Price · USD

1.01

-0.04 (-3.81%)

At close: Sep 12, 2025, 3:58 PM

1.01

0.00%

After-hours: Sep 12, 2025, 04:10 PM EDT

ZTEK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 11, 2025	0.93	1.07	0.90	1.04	1.04	18.18%	175,405
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
Sep 4, 2025	0.80	0.90	0.80	0.88	0.88	4.76%	94,900
Sep 3, 2025	0.83	0.93	0.81	0.84	0.84	-6.67%	599,300
Sep 2, 2025	0.65	1.24	0.65	0.90	0.90	34.33%	14,892,012
Aug 29, 2025	0.69	0.70	0.67	0.67	0.67	0.00%	30,200
Aug 28, 2025	0.68	0.70	0.67	0.67	0.67	-1.47%	30,438
Aug 27, 2025	0.63	0.69	0.62	0.68	0.68	6.25%	35,944
Aug 26, 2025	0.65	0.69	0.62	0.64	0.64	-1.54%	53,210
Aug 25, 2025	0.68	0.70	0.64	0.65	0.65	-4.41%	61,627
Aug 22, 2025	0.70	0.73	0.68	0.68	0.69	-2.86%	19,600
Aug 21, 2025	0.73	0.73	0.70	0.70	0.70	-1.41%	59,685
Aug 20, 2025	0.72	0.74	0.71	0.71	0.71	-1.39%	17,606
Aug 19, 2025	0.74	0.75	0.71	0.72	0.72	-2.70%	34,205
Aug 18, 2025	0.74	0.80	0.74	0.74	0.74	-2.63%	36,002
Aug 15, 2025	0.85	0.85	0.70	0.76	0.76	-6.17%	103,100
Aug 14, 2025	0.85	0.88	0.79	0.81	0.81	-3.57%	44,300