Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
1.570
-0.020 (-1.26%)
At close: May 12, 2025, 4:00 PM
1.579
+0.009 (0.56%)
After-hours: May 12, 2025, 6:13 PM EDT
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.69 | 1.72 | 1.55 | 1.57 | 1.57 | -1.26% | 51,542 |
| May 9, 2025 | 1.74 | 1.74 | 1.56 | 1.59 | 1.59 | -5.24% | 104,502 |
| May 8, 2025 | 1.68 | 1.73 | 1.55 | 1.68 | 1.68 | 5.53% | 51,917 |
| May 7, 2025 | 1.60 | 1.70 | 1.51 | 1.59 | 1.59 | 1.92% | 137,272 |
| May 6, 2025 | 1.73 | 1.73 | 1.56 | 1.56 | 1.56 | -10.86% | 76,873 |
| May 5, 2025 | 1.82 | 1.84 | 1.71 | 1.75 | 1.75 | -1.69% | 81,500 |
| May 2, 2025 | 1.79 | 1.84 | 1.65 | 1.78 | 1.78 | 1.71% | 106,626 |
| May 1, 2025 | 1.68 | 1.78 | 1.65 | 1.75 | 1.75 | 5.42% | 122,098 |
| Apr 30, 2025 | 1.78 | 1.83 | 1.51 | 1.66 | 1.66 | -5.68% | 131,807 |
| Apr 29, 2025 | 1.52 | 1.77 | 1.42 | 1.76 | 1.76 | 19.73% | 382,495 |
| Apr 28, 2025 | 1.26 | 1.53 | 1.26 | 1.47 | 1.47 | 13.95% | 243,666 |
| Apr 25, 2025 | 1.21 | 1.30 | 1.17 | 1.29 | 1.29 | 6.61% | 44,415 |
| Apr 24, 2025 | 1.15 | 1.23 | 1.12 | 1.21 | 1.21 | 5.22% | 19,085 |
| Apr 23, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 0.88% | 13,149 |
| Apr 22, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 4.11% | 30,926 |
| Apr 21, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.99% | 5,627 |
| Apr 17, 2025 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -3.83% | 13,933 |
| Apr 16, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 6.98% | 16,421 |
| Apr 15, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -6.52% | 13,858 |
| Apr 14, 2025 | 1.02 | 1.23 | 0.97 | 1.15 | 1.15 | 16.10% | 49,524 |
| Apr 11, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.36% | 12,152 |
| Apr 10, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -2.54% | 9,517 |
| Apr 9, 2025 | 1.01 | 1.05 | 0.90 | 1.02 | 1.02 | 4.23% | 50,460 |
| Apr 8, 2025 | 0.98 | 1.06 | 0.97 | 0.98 | 0.98 | -2.14% | 14,020 |
| Apr 7, 2025 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | -3.38% | 14,004 |
| Apr 4, 2025 | 1.06 | 1.08 | 0.99 | 1.04 | 1.04 | -5.48% | 51,684 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.10% | 15,277 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | 9,640 |
| Apr 1, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 23,243 |
| Mar 31, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | -1.77% | 19,539 |
| Mar 28, 2025 | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -3.42% | 38,359 |
| Mar 27, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | - | 21,842 |
| Mar 26, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -1.35% | 13,633 |
| Mar 25, 2025 | 1.20 | 1.23 | 1.13 | 1.19 | 1.19 | -1.17% | 24,913 |
| Mar 24, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 30,159 |
| Mar 21, 2025 | 1.15 | 1.18 | 1.01 | 1.15 | 1.15 | -1.71% | 47,574 |
| Mar 20, 2025 | 0.94 | 1.17 | 0.91 | 1.17 | 1.17 | 27.49% | 123,797 |
| Mar 19, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | 1.52% | 9,289 |
| Mar 18, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -1.74% | 19,844 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01% | 7,911 |
| Mar 14, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.01% | 9,368 |
| Mar 13, 2025 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | 2.22% | 8,660 |
| Mar 12, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 22,563 |
| Mar 11, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | - | 45,556 |
| Mar 10, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -6.11% | 42,920 |
| Mar 7, 2025 | 0.94 | 0.99 | 0.88 | 0.98 | 0.98 | 3.16% | 20,626 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.07% | 20,488 |
| Mar 5, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 4.39% | 16,835 |
| Mar 4, 2025 | 0.90 | 1.00 | 0.82 | 0.94 | 0.94 | -4.25% | 50,826 |
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 7.75% | 32,353 |