Zentek Ltd. (ZTEK)
NASDAQ: ZTEK · Real-Time Price · USD
0.8449
-0.0302 (-3.45%)
Aug 13, 2025, 4:00 PM - Market closed
Zentek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.45% | 16,156 |
| Aug 12, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.51% | 18,799 |
| Aug 11, 2025 | 0.84 | 0.89 | 0.82 | 0.86 | 0.86 | 2.62% | 16,955 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.10% | 19,590 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | 2.02% | 9,715 |
| Aug 6, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.94% | 27,613 |
| Aug 5, 2025 | 0.78 | 0.88 | 0.78 | 0.83 | 0.83 | 2.48% | 20,182 |
| Aug 4, 2025 | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | -2.21% | 29,364 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -6.75% | 51,232 |
| Jul 31, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -1.91% | 10,995 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | -3.07% | 18,971 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -4.15% | 10,344 |
| Jul 28, 2025 | 0.89 | 0.98 | 0.87 | 0.97 | 0.97 | 6.45% | 68,593 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | -1.31% | 32,985 |
| Jul 24, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 1.72% | 64,910 |
| Jul 23, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -1.83% | 14,977 |
| Jul 22, 2025 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 4.93% | 36,942 |
| Jul 21, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 51,934 |
| Jul 18, 2025 | 0.90 | 0.95 | 0.85 | 0.86 | 0.86 | -7.53% | 30,403 |
| Jul 17, 2025 | 0.92 | 0.94 | 0.86 | 0.93 | 0.93 | 3.33% | 48,027 |
| Jul 16, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 68,934 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | -8.33% | 53,027 |
| Jul 14, 2025 | 1.05 | 1.05 | 0.79 | 0.96 | 0.96 | -11.52% | 260,386 |
| Jul 11, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.40% | 23,032 |
| Jul 10, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 18,811 |
| Jul 9, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 37,171 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | - | 40,142 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | - | 38,725 |
| Jul 3, 2025 | 1.07 | 1.13 | 1.04 | 1.11 | 1.11 | 3.74% | 35,187 |
| Jul 2, 2025 | 1.08 | 1.16 | 1.06 | 1.07 | 1.07 | -2.73% | 24,766 |
| Jul 1, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 0.92% | 17,127 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -6.03% | 76,350 |
| Jun 27, 2025 | 1.34 | 1.34 | 1.09 | 1.16 | 1.16 | -12.78% | 114,191 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | - | 18,632 |
| Jun 25, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 13,993 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | - | 34,604 |
| Jun 23, 2025 | 1.31 | 1.37 | 1.28 | 1.29 | 1.29 | -2.64% | 32,246 |
| Jun 20, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.57% | 23,952 |
| Jun 18, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | -2.44% | 7,818 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.35 | 1.39 | 1.39 | -6.44% | 42,425 |
| Jun 16, 2025 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | 4.20% | 22,879 |
| Jun 13, 2025 | 1.43 | 1.50 | 1.39 | 1.43 | 1.43 | -4.03% | 30,799 |
| Jun 12, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | 44,162 |
| Jun 11, 2025 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 31,610 |
| Jun 10, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 8,785 |
| Jun 9, 2025 | 1.49 | 1.53 | 1.40 | 1.48 | 1.48 | -0.67% | 22,621 |
| Jun 6, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 34,103 |
| Jun 5, 2025 | 1.47 | 1.55 | 1.35 | 1.46 | 1.46 | -1.35% | 28,710 |
| Jun 4, 2025 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -0.34% | 18,131 |
| Jun 3, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -2.30% | 26,434 |