Zentek Ltd. - ZTEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	0.77	0.77	0.77	0.83	0.75	61,643
September 30, 2025	0.82	0.77	0.77	0.84	0.74	102,220
September 29, 2025	0.91	0.85	0.85	0.92	0.83	104,969
September 26, 2025	0.85	0.85	0.85	0.92	0.81	34,461
September 25, 2025	0.89	0.85	0.85	0.89	0.8	116,131
September 24, 2025	0.94	0.87	0.87	0.94	0.86	108,589
September 23, 2025	0.91	0.93	0.93	0.94	0.9	70,331
September 22, 2025	0.93	0.92	0.92	0.95	0.91	46,866
September 19, 2025	0.94	0.94	0.94	0.95	0.9	60,900
September 18, 2025	1	0.93	0.93	1.01	0.93	117,000
September 17, 2025	0.96	0.96	0.96	0.98	0.9	41,100
September 16, 2025	0.94	0.92	0.92	0.97	0.9	32,600
September 15, 2025	1.03	0.95	0.95	1.03	0.92	73,367
September 12, 2025	1.04	1.01	1.01	1.05	0.95	111,793
September 11, 2025	0.93	1.04	1.04	1.07	0.9	180,597
September 10, 2025	0.86	0.88	0.88	0.91	0.86	56,106
September 09, 2025	0.86	0.89	0.89	0.9	0.84	136,091
September 08, 2025	0.83	0.86	0.86	0.91	0.8	141,032
September 05, 2025	0.87	0.83	0.83	0.87	0.8	76,000
September 04, 2025	0.8	0.88	0.88	0.9	0.8	98,830
September 03, 2025	0.83	0.85	0.85	0.93	0.81	599,273
September 02, 2025	0.65	0.9	0.9	1.24	0.65	14.89M
August 29, 2025	0.69	0.67	0.67	0.7	0.67	30,154
August 28, 2025	0.68	0.67	0.67	0.7	0.67	30,438
August 27, 2025	0.63	0.68	0.68	0.69	0.62	35,944
August 26, 2025	0.65	0.64	0.64	0.69	0.62	53,210
August 25, 2025	0.68	0.65	0.65	0.7	0.64	61,627
August 22, 2025	0.7	0.69	0.69	0.73	0.69	19,600
August 21, 2025	0.73	0.7	0.7	0.73	0.7	42,954
August 20, 2025	0.72	0.71	0.71	0.74	0.71	17,606
August 19, 2025	0.74	0.72	0.72	0.75	0.71	34,205
August 18, 2025	0.74	0.74	0.74	0.8	0.74	36,002
August 15, 2025	0.85	0.76	0.76	0.85	0.7	103,100
August 14, 2025	0.85	0.81	0.81	0.88	0.79	44,300
August 13, 2025	0.87	0.84	0.84	0.87	0.84	16,200
August 12, 2025	0.88	0.88	0.88	0.89	0.85	18,800
August 11, 2025	0.84	0.86	0.86	0.89	0.82	17,000
August 08, 2025	0.86	0.84	0.84	0.86	0.83	19,600
August 07, 2025	0.88	0.86	0.86	0.88	0.83	9,715
August 06, 2025	0.83	0.84	0.84	0.86	0.83	27,613
August 05, 2025	0.78	0.83	0.83	0.88	0.78	20,200
August 04, 2025	0.81	0.81	0.81	0.87	0.81	29,400
August 01, 2025	0.88	0.82	0.82	0.88	0.8	51,232
July 31, 2025	0.87	0.88	0.88	0.89	0.87	11,000
July 30, 2025	0.96	0.9	0.9	0.96	0.89	19,043
July 29, 2025	1	0.93	0.93	1	0.93	10,344
July 28, 2025	0.89	0.97	0.97	0.98	0.87	68,600
July 25, 2025	0.92	0.91	0.91	0.92	0.86	33,000
July 24, 2025	0.92	0.92	0.92	0.94	0.88	64,910
July 23, 2025	0.91	0.91	0.91	0.93	0.88	14,977
July 22, 2025	0.88	0.92	0.92	0.95	0.88	36,942
July 21, 2025	0.87	0.88	0.88	0.9	0.86	51,934
July 18, 2025	0.9	0.86	0.86	0.95	0.85	30,403
July 17, 2025	0.92	0.93	0.93	0.94	0.86	48,027
July 16, 2025	0.89	0.9	0.9	0.91	0.88	68,934
July 15, 2025	1	0.88	0.88	1	0.88	53,027
July 14, 2025	1.05	0.96	0.96	1.05	0.79	260,400
July 11, 2025	1.06	1.09	1.09	1.1	1.05	23,032
July 10, 2025	1.08	1.07	1.07	1.1	1.06	18,811
July 09, 2025	1.09	1.07	1.07	1.13	1.07	30,444

Zentek Ltd. (ZTEK) NASDAQ