Zentek Ltd. (ZTEK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$0.59

$0.65

5 DAY PERFORMANCE

+24.64%

1 MONTH PERFORMANCE

+7.79%

3 MONTH PERFORMANCE

+62.50%

6 MONTH PERFORMANCE

+7.94%

YEAR-TO-DATE PERFORMANCE

+1.56%

1 YEAR PERFORMANCE

-29.46%

Zentek Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/10/2026	$0.51	$0.52 (2.17%)	$0.54	$0.51	1.68 K
09/09/2026	$0.54	$0.53 (-2.54%)	$0.55	$0.50	47.07 K
09/08/2026	$0.62	$0.54 (-13.19%)	$0.62	$0.48	43.41 K	$62.30 M
09/04/2026	$0.48	$0.56 (16.14%)	$0.58	$0.48	62.54 K	$64.86 M
09/03/2026	$0.48	$0.51 (6.45%)	$0.54	$0.48	118.86 K
09/02/2026	$0.45	$0.48 (5.27%)	$0.60	$0.44	169.31 K
09/01/2026	$0.48	$0.49 (1.86%)	$0.56	$0.45	944.63 K	$56.78 M
08/31/2026	$0.42	$0.52 (23.6%)	$0.54	$0.41	1.32 M	$59.78 M
08/28/2026	$0.54	$0.54 (-0.18%)	$0.56	$0.54	568.10 K	$62.32 M
08/27/2026	$0.58	$0.56 (-3.35%)	$0.58	$0.55	60.06 K	$64.62 M
08/26/2026	$0.60	$0.56 (-7.22%)	$0.60	$0.56	35.09 K	$64.62 M
08/25/2026	$0.60	$0.60 (0.25%)	$0.60	$0.58	25.91 K	$69.41 M
08/24/2026	$0.60	$0.60 (0.3%)	$0.60	$0.58	24.54 K	$69.45 M
08/21/2026	$0.62	$0.60 (-2.99%)	$0.62	$0.58	58.28 K	$69.59 M
08/20/2026	$0.56	$0.60 (7.63%)	$0.62	$0.56	108.70 K	$69.81 M
08/19/2026	$0.58	$0.58 (0.33%)	$0.63	$0.57	83.80 K	$67.15 M
08/18/2026	$0.60	$0.58 (-3%)	$0.69	$0.58	45.93 K	$67.16 M
08/17/2026	$0.61	$0.60 (-2.97%)	$0.66	$0.60	102.20 K	$68.66 M
08/14/2026	$0.62	$0.61 (-1.2%)	$0.70	$0.61	146.17 K	$65.76 M
08/13/2026	$0.63	$0.63 (0.89%)	$0.67	$0.62	64.40 K	$68.38 M
08/12/2026	$0.66	$0.63 (-4.67%)	$0.68	$0.62	103.73 K	$67.82 M
08/11/2026	$0.68	$0.66 (-2.71%)	$0.68	$0.63	235.90 K	$71.14 M
08/10/2026	$0.66	$0.68 (2.38%)	$0.73	$0.66	254.90 K	$72.84 M
08/07/2026	$0.66	$0.67 (1.31%)	$0.68	$0.65	35.40 K	$71.72 M
08/06/2026	$0.64	$0.65 (2.34%)	$0.68	$0.62	90.18 K	$70.58 M
08/05/2026	$0.65	$0.66 (0.82%)	$0.69	$0.64	173.13 K	$70.64 M
08/04/2026	$0.68	$0.67 (-1.97%)	$0.69	$0.60	147.80 K	$71.72 M
08/03/2026	$0.68	$0.67 (-0.9%)	$0.72	$0.65	199.10 K	$72.64 M
07/31/2026	$0.55	$0.68 (23.61%)	$0.68	$0.55	278.40 K	$73.30 M
07/30/2026	$0.55	$0.55 (1.27%)	$0.57	$0.55	135.58 K	$59.49 M
07/29/2026	$0.57	$0.55 (-3.44%)	$0.59	$0.53	98.70 K	$59.33 M
07/28/2026	$0.57	$0.55 (-3.16%)	$0.60	$0.55	157.62 K	$59.50 M
07/27/2026	$0.53	$0.57 (7.21%)	$0.59	$0.53	91.31 K	$61.25 M
07/24/2026	$0.55	$0.53 (-3.63%)	$0.56	$0.52	154.65 K	$57.30 M
07/23/2026	$0.55	$0.54 (-1.49%)	$0.56	$0.50	103.06 K	$58.29 M
07/22/2026	$0.52	$0.54 (4.52%)	$0.59	$0.51	154.64 K	$58.58 M
07/21/2026	$0.47	$0.51 (9.56%)	$0.53	$0.45	261.10 K	$55.11 M
07/20/2026	$0.49	$0.46 (-6.48%)	$0.50	$0.46	100.24 K	$49.60 M
07/17/2026	$0.47	$0.47 (-0.02%)	$0.48	$0.45	83.62 K	$50.67 M
07/16/2026	$0.50	$0.48 (-4.46%)	$0.50	$0.47	57.50 K	$51.76 M
07/15/2026	$0.48	$0.50 (2.7%)	$0.52	$0.47	151.87 K	$53.36 M
07/14/2026	$0.46	$0.46 (0.63%)	$0.50	$0.46	95.80 K	$50.10 M
07/13/2026	$0.47	$0.48 (1.2%)	$0.50	$0.47	62.52 K	$51.72 M
07/10/2026	$0.46	$0.48 (3.36%)	$0.50	$0.45	104.88 K	$51.36 M
07/09/2026	$0.49	$0.47 (-4.27%)	$0.49	$0.47	40.82 K	$50.77 M
07/08/2026	$0.51	$0.48 (-5.88%)	$0.51	$0.46	108.20 K	$51.73 M
07/07/2026	$0.48	$0.51 (7.33%)	$0.58	$0.48	985.90 K	$55.38 M
07/06/2026	$0.44	$0.46 (4.98%)	$0.49	$0.44	97.90 K	$50.02 M
07/02/2026	$0.45	$0.45 (0.22%)	$0.48	$0.44	55.55 K	$48.61 M
07/01/2026	$0.47	$0.47 (0%)	$0.49	$0.46	41.15 K	$50.45 M
06/30/2026	$0.46	$0.47 (1.28%)	$0.48	$0.43	90.70 K	$50.45 M
06/29/2026	$0.48	$0.46 (-3.35%)	$0.52	$0.45	310.40 K	$49.80 M
06/26/2026	$0.40	$0.49 (21.21%)	$0.53	$0.38	2.16 M	$52.79 M
06/25/2026	$0.43	$0.39 (-9.09%)	$0.43	$0.38	99.66 K	$42.04 M
06/24/2026	$0.37	$0.42 (13.23%)	$0.45	$0.37	198.86 K	$44.73 M
06/23/2026	$0.41	$0.37 (-9.02%)	$0.41	$0.37	311.57 K	$40.21 M
06/22/2026	$0.40	$0.40 (-0.25%)	$0.42	$0.38	267.25 K	$43.12 M