5 DAY PERFORMANCE
+27.80%
1 MONTH PERFORMANCE
+17.18%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
-22.17%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-58.33%
Zentek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.51 | $0.63 (23.93%) | $0.65 | $0.51 | 345.70 K | $54.45 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 |
| 03/20/2026 | $0.60 | $0.60 (0.79%) | $0.60 | $0.59 | 20.60 K | $64.29 M |
| 03/19/2026 | $0.59 | $0.60 (2.1%) | $0.61 | $0.58 | 85.50 K | $63.95 M |
| 03/18/2026 | $0.65 | $0.60 (-6.88%) | $0.65 | $0.60 | 38.35 K | $64.32 M |
| 03/17/2026 | $0.65 | $0.62 (-5.2%) | $0.65 | $0.61 | 25.75 K | $65.78 M |
| 03/16/2026 | $0.64 | $0.63 (-1.14%) | $0.65 | $0.61 | 48.56 K | $67.55 M |
| 03/13/2026 | $0.65 | $0.63 (-3.09%) | $0.65 | $0.60 | 73.76 K | $67.04 M |
| 03/12/2026 | $0.66 | $0.64 (-3.05%) | $0.66 | $0.61 | 56.20 K | $68.31 M |
| 03/11/2026 | $0.66 | $0.65 (-1.42%) | $0.67 | $0.62 | 74.45 K | $69.61 M |
| 03/10/2026 | $0.63 | $0.65 (2.94%) | $0.65 | $0.59 | 97.20 K | $69.61 M |
| 03/09/2026 | $0.65 | $0.65 (-0.02%) | $0.65 | $0.59 | 106.15 K | $69.28 M |
| 03/06/2026 | $0.65 | $0.65 (0.06%) | $0.66 | $0.62 | 20.82 K | $69.65 M |
| 03/05/2026 | $0.64 | $0.65 (1.27%) | $0.66 | $0.63 | 61.82 K | $69.65 M |
| 03/04/2026 | $0.64 | $0.65 (2.03%) | $0.67 | $0.63 | 105.82 K | $69.65 M |
| 03/03/2026 | $0.59 | $0.65 (10.69%) | $0.66 | $0.57 | 387.70 K | $69.65 M |
| 03/02/2026 | $0.59 | $0.62 (4.54%) | $0.62 | $0.56 | 265.22 K | $65.87 M |
| 02/27/2026 | $0.59 | $0.59 (-0.64%) | $0.63 | $0.54 | 2.28 M | $63.01 M |
| 02/26/2026 | $0.55 | $0.56 (2.31%) | $0.58 | $0.55 | 7.43 M | $60.07 M |
| 02/25/2026 | $0.59 | $0.57 (-3.88%) | $0.59 | $0.57 | 1.62 M | $60.87 M |
| 02/24/2026 | $0.58 | $0.56 (-2.03%) | $0.60 | $0.55 | 51.60 K | $60.14 M |
| 02/23/2026 | $0.61 | $0.58 (-5.34%) | $0.61 | $0.58 | 30.40 K | $61.49 M |
| 02/20/2026 | $0.59 | $0.59 (-0.02%) | $0.59 | $0.57 | 29.10 K | $63.23 M |
| 02/19/2026 | $0.59 | $0.59 (0.8%) | $0.62 | $0.56 | 48.12 K | $63.49 M |
| 02/18/2026 | $0.64 | $0.57 (-11.58%) | $0.64 | $0.55 | 105.14 K | $60.41 M |
| 02/17/2026 | $0.65 | $0.65 (-1.08%) | $0.68 | $0.60 | 125.35 K | $69.15 M |
| 02/13/2026 | $0.65 | $0.64 (-1.23%) | $0.69 | $0.63 | 63.24 K | $76.76 M |
| 02/12/2026 | $0.65 | $0.65 (0.38%) | $0.65 | $0.62 | 51.51 K | $78.01 M |
| 02/11/2026 | $0.64 | $0.65 (1.47%) | $0.67 | $0.63 | 23.90 K | $78.23 M |
| 02/10/2026 | $0.70 | $0.63 (-9.86%) | $0.71 | $0.63 | 68.63 K | $75.44 M |
| 02/09/2026 | $0.68 | $0.67 (-2.09%) | $0.74 | $0.67 | 42.30 K | $80.10 M |
| 02/06/2026 | $0.65 | $0.65 (0.03%) | $0.70 | $0.65 | 62.98 K | $78.25 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.
