5 DAY PERFORMANCE
-4.41%
1 MONTH PERFORMANCE
+26.51%
3 MONTH PERFORMANCE
+7.74%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-24.24%
Zentek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.66 | $0.67 (2.13%) | $0.68 | $0.65 | 18.46 K | $72.86 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 |
| 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 |
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.
