5 DAY PERFORMANCE
+57.42%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+13.84%
6 MONTH PERFORMANCE
-11.55%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-49.61%
Zentek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.38 | 267.25 K | $42.70 M |
| 06/18/2026 | $0.44 | $0.41 (-7.19%) | $0.44 | $0.40 | 290.74 K | $44.08 M |
| 06/17/2026 | $0.42 | $0.44 (3.8%) | $0.45 | $0.42 | 64.64 K | $46.60 M |
| 06/16/2026 | $0.44 | $0.43 (-1.53%) | $0.46 | $0.42 | 33.54 K | $45.94 M |
| 06/15/2026 | $0.47 | $0.43 (-7.1%) | $0.47 | $0.43 | 58.61 K | $46.12 M |
| 06/12/2026 | $0.44 | $0.46 (3.86%) | $0.47 | $0.44 | 311.00 K | $48.79 M |
| 06/11/2026 | $0.47 | $0.44 (-6.36%) | $0.47 | $0.44 | 105.08 K | $46.98 M |
| 06/10/2026 | $0.48 | $0.47 (-2.85%) | $0.48 | $0.45 | 97.57 K | $49.78 M |
| 06/09/2026 | $0.48 | $0.48 (-0.23%) | $0.50 | $0.46 | 182.63 K | $51.02 M |
| 06/08/2026 | $0.52 | $0.49 (-5.76%) | $0.54 | $0.48 | 191.50 K | $52.42 M |
| 06/05/2026 | $0.56 | $0.52 (-7.17%) | $0.56 | $0.51 | 62.30 K | $55.30 M |
| 06/04/2026 | $0.55 | $0.53 (-3.17%) | $0.55 | $0.52 | 120.20 K | $56.38 M |
| 06/03/2026 | $0.56 | $0.53 (-4%) | $0.56 | $0.52 | 119.86 K | $57.08 M |
| 06/02/2026 | $0.56 | $0.56 (-0.09%) | $0.59 | $0.55 | 193.30 K | $59.74 M |
| 06/01/2026 | $0.58 | $0.58 (-0.02%) | $0.58 | $0.56 | 79.32 K | $62.10 M |
| 05/29/2026 | $0.60 | $0.59 (-0.39%) | $0.60 | $0.58 | 92.67 K | $63.38 M |
| 05/28/2026 | $0.57 | $0.61 (7.34%) | $0.61 | $0.57 | 87.78 K | $65.55 M |
| 05/27/2026 | $0.59 | $0.59 (-0.02%) | $0.62 | $0.56 | 209.29 K | $62.65 M |
| 05/26/2026 | $0.65 | $0.60 (-7.85%) | $0.66 | $0.56 | 255.32 K | $63.95 M |
| 05/22/2026 | $0.72 | $0.65 (-10.15%) | $0.72 | $0.63 | 149.65 K | $69.06 M |
| 05/21/2026 | $0.76 | $0.72 (-5.42%) | $0.76 | $0.65 | 103.90 K | $76.76 M |
| 05/20/2026 | $0.72 | $0.73 (2.3%) | $0.76 | $0.70 | 73.30 K | $78.25 M |
| 05/19/2026 | $0.75 | $0.73 (-2.89%) | $0.77 | $0.71 | 133.85 K | $77.75 M |
| 05/18/2026 | $0.72 | $0.74 (3.5%) | $0.76 | $0.68 | 119.33 K | $79.00 M |
| 05/15/2026 | $0.76 | $0.69 (-8.73%) | $0.76 | $0.63 | 728.92 K | $73.66 M |
| 05/14/2026 | $1.02 | $1.01 (-0.98%) | $1.09 | $0.97 | 310.40 K | $107.83 M |
| 05/13/2026 | $0.89 | $1.01 (13.51%) | $1.10 | $0.87 | 587.78 K | $107.83 M |
| 05/12/2026 | $0.87 | $0.87 (-0.38%) | $0.89 | $0.82 | 103.67 K | $92.53 M |
| 05/11/2026 | $0.76 | $0.82 (7.12%) | $0.87 | $0.76 | 242.22 K | $87.33 M |
| 05/08/2026 | $0.62 | $0.75 (21.76%) | $0.76 | $0.59 | 146.60 K | $80.59 M |
| 05/07/2026 | $0.66 | $0.60 (-8.55%) | $0.66 | $0.60 | 115.05 K | $64.41 M |
| 05/06/2026 | $0.51 | $0.66 (29.44%) | $0.67 | $0.47 | 486.03 K | $70.46 M |
| 05/05/2026 | $0.49 | $0.49 (0.47%) | $0.51 | $0.49 | 19.96 K | $52.56 M |
| 05/04/2026 | $0.52 | $0.50 (-3.94%) | $0.53 | $0.49 | 45.25 K | $53.12 M |
| 05/01/2026 | $0.43 | $0.51 (19.11%) | $0.54 | $0.43 | 177.54 K | $54.30 M |
| 04/30/2026 | $0.44 | $0.43 (-4.14%) | $0.46 | $0.41 | 102.65 K | $45.51 M |
| 04/29/2026 | $0.44 | $0.42 (-4.08%) | $0.46 | $0.42 | 46.20 K | $45.16 M |
| 04/28/2026 | $0.44 | $0.45 (2.98%) | $0.48 | $0.40 | 254.30 K | $47.93 M |
| 04/27/2026 | $0.48 | $0.44 (-9.17%) | $0.49 | $0.43 | 64.20 K | $46.55 M |
| 04/24/2026 | $0.48 | $0.47 (-2.04%) | $0.52 | $0.47 | 71.40 K | $50.20 M |
| 04/23/2026 | $0.51 | $0.48 (-6.19%) | $0.51 | $0.48 | 97.68 K | $51.28 M |
| 04/22/2026 | $0.52 | $0.50 (-4.8%) | $0.52 | $0.49 | 96.40 K | $52.85 M |
| 04/21/2026 | $0.51 | $0.52 (1.3%) | $0.55 | $0.50 | 177.96 K | $55.16 M |
| 04/20/2026 | $0.51 | $0.50 (-2.4%) | $0.51 | $0.49 | 139.30 K | $53.12 M |
| 04/17/2026 | $0.49 | $0.49 (-0.2%) | $0.52 | $0.48 | 115.50 K | $52.42 M |
| 04/16/2026 | $0.47 | $0.50 (5.84%) | $0.52 | $0.47 | 167.75 K | $53.22 M |
| 04/15/2026 | $0.53 | $0.48 (-9.94%) | $0.53 | $0.46 | 222.88 K | $50.96 M |
| 04/14/2026 | $0.54 | $0.51 (-4.89%) | $0.54 | $0.49 | 236.82 K | $54.34 M |
| 04/13/2026 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.53 | 89.00 K | $57.65 M |
| 04/10/2026 | $0.54 | $0.55 (1.26%) | $0.56 | $0.52 | 168.30 K | $58.38 M |
| 04/09/2026 | $0.57 | $0.56 (-2.44%) | $0.57 | $0.54 | 89.31 K | $59.26 M |
| 04/08/2026 | $0.57 | $0.56 (-1.39%) | $0.57 | $0.54 | 38.21 K | $59.77 M |
| 04/07/2026 | $0.57 | $0.56 (-2.5%) | $0.57 | $0.53 | 67.41 K | $59.43 M |
| 04/06/2026 | $0.54 | $0.55 (2.72%) | $0.57 | $0.53 | 33.54 K | $59.22 M |
| 04/02/2026 | $0.54 | $0.53 (-2.51%) | $0.55 | $0.52 | 23.60 K | $56.20 M |
| 04/01/2026 | $0.53 | $0.55 (3.5%) | $0.57 | $0.52 | 26.64 K | $58.40 M |
| 03/31/2026 | $0.51 | $0.53 (3.49%) | $0.53 | $0.50 | 81.32 K | $56.35 M |
| 03/30/2026 | $0.53 | $0.52 (-1.87%) | $0.53 | $0.50 | 101.35 K | $55.00 M |
| 03/27/2026 | $0.54 | $0.54 (-0.37%) | $0.58 | $0.52 | 58.90 K | $57.44 M |
| 03/26/2026 | $0.57 | $0.56 (-1.95%) | $0.57 | $0.54 | 27.80 K | $59.65 M |
| 03/25/2026 | $0.56 | $0.57 (2.32%) | $0.59 | $0.56 | 27.46 K | $60.84 M |
| 03/24/2026 | $0.59 | $0.59 (-0.03%) | $0.59 | $0.58 | 12.62 K | $62.56 M |
| 03/23/2026 | $0.58 | $0.57 (-1.53%) | $0.61 | $0.54 | 76.58 K | $60.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
