5 DAY PERFORMANCE
+12.26%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
+26.42%
YEAR-TO-DATE PERFORMANCE
+17.02%
1 YEAR PERFORMANCE
-16.03%
Zentek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.94 | $0.92 (-2.34%) | $0.95 | $0.89 | 8,621 | $94.44 M |
| 03/12/2025 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.90 | 22,732 | $90.82 M |
| 03/11/2025 | $0.92 | $0.92 (0%) | $0.93 | $0.88 | 45,600 | $92.84 M |
| 03/10/2025 | $0.91 | $0.92 (1.1%) | $0.95 | $0.90 | 42,926 | $92.84 M |
| 03/07/2025 | $0.94 | $0.98 (4.24%) | $0.99 | $0.88 | 20,715 | $98.89 M |
| 03/06/2025 | $0.98 | $0.95 (-3.07%) | $0.98 | $0.93 | 20,500 | $95.86 M |
| 03/05/2025 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.91 | 16,835 | $98.90 M |
| 03/04/2025 | $0.90 | $0.94 (4.03%) | $1.00 | $0.82 | 50,826 | $94.74 M |
| 03/03/2025 | $0.91 | $0.98 (7.4%) | $1.00 | $0.91 | 32,400 | $98.95 M |
| 02/28/2025 | $0.93 | $0.91 (-2.15%) | $0.97 | $0.90 | 20,388 | $91.83 M |
| 02/27/2025 | $0.94 | $0.93 (-1.04%) | $1.00 | $0.92 | 16,062 | $93.87 M |
| 02/26/2025 | $0.95 | $0.93 (-1.78%) | $1.07 | $0.86 | 250,981 | $94.16 M |
| 02/25/2025 | $1.06 | $1.00 (-5.66%) | $1.09 | $0.96 | 41,300 | $100.92 M |
| 02/24/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $0.98 | 17,931 | $106.97 M |
| 02/21/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $0.98 | 30,667 | $102.93 M |
| 02/20/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 14,523 | $107.98 M |
| 02/19/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.02 | 35,170 | $105.96 M |
| 02/18/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.05 | 74,500 | $107.98 M |
| 02/14/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.06 | 48,448 | $118.07 M |
| 02/13/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.04 | 24,087 | $114.04 M |
| 02/12/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.07 | 58,418 | $110.00 M |
| 02/11/2025 | $1.08 | $1.12 (3.7%) | $1.13 | $1.08 | 13,300 | $113.03 M |
| 02/10/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.06 | 34,554 | $112.02 M |
| 02/07/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.09 | 12,800 | $112.02 M |
| 02/06/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 78,144 | $112.02 M |
| 02/05/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.11 | 61,144 | $116.05 M |
| 02/04/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.10 | 8,837 | $115.04 M |
| 02/03/2025 | $1.06 | $1.10 (3.77%) | $1.12 | $1.04 | 17,114 | $111.01 M |
| 01/31/2025 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 69,350 | $113.03 M |
| 01/30/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.04 | 27,668 | $111.01 M |
| 01/29/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.08 | 57,725 | $117.06 M |
| 01/28/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.09 | 20,249 | $112.02 M |
| 01/27/2025 | $1.13 | $1.14 (0.88%) | $1.17 | $1.12 | 12,300 | $115.04 M |
| 01/24/2025 | $1.11 | $1.17 (5.41%) | $1.19 | $1.11 | 20,045 | $118.07 M |
| 01/23/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.08 | 17,870 | $112.02 M |
| 01/22/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.09 | 19,000 | $113.03 M |
| 01/21/2025 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.07 | 185,199 | $111.01 M |
| 01/17/2025 | $0.95 | $1.18 (24.21%) | $1.20 | $0.90 | 213,800 | $119.08 M |
| 01/16/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.97 | 8,030 | $98.90 M |
| 01/15/2025 | $1.00 | $0.98 (-2%) | $1.04 | $0.97 | 22,430 | $98.90 M |
| 01/14/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.95 | 28,896 | $101.93 M |
| 01/13/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.00 | 59,360 | $105.96 M |
| 01/10/2025 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.00 | 55,588 | $105.96 M |
| 01/08/2025 | $1.15 | $1.06 (-7.83%) | $1.15 | $0.99 | 91,310 | $106.97 M |
| 01/07/2025 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.05 | 98,420 | $108.99 M |
| 01/06/2025 | $1.05 | $1.10 (4.76%) | $1.11 | $1.01 | 59,024 | $111.01 M |
| 01/03/2025 | $0.97 | $1.03 (6.19%) | $1.04 | $0.95 | 62,680 | $103.94 M |
| 01/02/2025 | $0.94 | $0.98 (4.17%) | $1.00 | $0.93 | 36,590 | $98.82 M |
| 12/31/2024 | $1.01 | $0.94 (-6.93%) | $1.02 | $0.87 | 32,500 | $94.86 M |
| 12/30/2024 | $1.01 | $0.97 (-3.96%) | $1.06 | $0.94 | 53,756 | $97.89 M |
| 12/27/2024 | $0.86 | $0.93 (8.14%) | $0.99 | $0.86 | 40,728 | $93.85 M |
| 12/26/2024 | $0.86 | $0.88 (2.68%) | $0.90 | $0.82 | 62,222 | $88.81 M |
| 12/24/2024 | $0.88 | $0.87 (-1.02%) | $0.90 | $0.82 | 21,400 | $87.80 M |
| 12/23/2024 | $0.88 | $0.85 (-3.41%) | $0.90 | $0.83 | 37,700 | $85.78 M |
| 12/20/2024 | $0.88 | $0.86 (-2.27%) | $0.93 | $0.83 | 62,043 | $86.79 M |
| 12/19/2024 | $0.98 | $0.90 (-8.16%) | $1.01 | $0.87 | 57,304 | $90.82 M |
| 12/18/2024 | $1.00 | $0.98 (-1.91%) | $1.06 | $0.98 | 19,500 | $98.90 M |
| 12/17/2024 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.00 | 52,700 | $103.94 M |
| 12/16/2024 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.07 | 18,751 | $108.99 M |
| 12/13/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.08 | 29,700 | $114.04 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.
