Zentek Ltd. - ZTEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.72	0.73	0.73	0.74	0.7	12,022
December 22, 2025	0.74	0.73	0.73	0.74	0.7	35,004
December 19, 2025	0.7	0.74	0.74	0.76	0.7	74,807
December 18, 2025	0.67	0.69	0.69	0.73	0.67	66,139
December 17, 2025	0.66	0.68	0.68	0.7	0.64	74,602
December 16, 2025	0.67	0.65	0.65	0.68	0.65	19,208
December 15, 2025	0.71	0.66	0.66	0.71	0.66	40,425
December 12, 2025	0.71	0.71	0.71	0.72	0.7	25,092
December 11, 2025	0.74	0.71	0.71	0.74	0.71	22,500
December 10, 2025	0.75	0.72	0.72	0.75	0.7	38,200
December 09, 2025	0.74	0.74	0.74	0.75	0.71	21,140
December 08, 2025	0.71	0.72	0.72	0.74	0.71	24,027
December 05, 2025	0.72	0.72	0.72	0.75	0.7	80,000
December 04, 2025	0.75	0.76	0.76	0.77	0.73	24,786
December 03, 2025	0.74	0.75	0.75	0.78	0.73	105,100
December 02, 2025	0.76	0.76	0.76	0.79	0.76	15,209
December 01, 2025	0.76	0.77	0.77	0.79	0.76	29,800
November 28, 2025	0.82	0.76	0.76	0.82	0.73	60,911
November 26, 2025	0.75	0.76	0.76	0.78	0.7	87,627
November 25, 2025	0.73	0.76	0.76	0.8	0.72	68,300
November 24, 2025	0.76	0.72	0.72	0.76	0.72	35,919
November 21, 2025	0.77	0.74	0.74	0.77	0.71	39,500
November 20, 2025	0.78	0.75	0.75	0.79	0.74	34,220
November 19, 2025	0.75	0.75	0.75	0.79	0.75	34,536
November 18, 2025	0.75	0.75	0.75	0.79	0.75	39,700
November 17, 2025	0.79	0.76	0.76	0.83	0.76	28,233
November 14, 2025	0.76	0.81	0.81	0.81	0.75	39,107
November 13, 2025	0.78	0.76	0.76	0.8	0.76	12,000
November 12, 2025	0.8	0.79	0.79	0.8	0.77	27,300
November 11, 2025	0.83	0.8	0.8	0.83	0.79	29,900
November 10, 2025	0.83	0.79	0.79	0.85	0.79	91,618
November 07, 2025	0.84	0.8	0.8	0.84	0.78	37,464
November 06, 2025	0.88	0.84	0.84	0.9	0.8	34,069
November 05, 2025	0.81	0.87	0.87	0.9	0.81	98,500
November 04, 2025	0.83	0.8	0.8	0.86	0.77	41,200
November 03, 2025	0.84	0.83	0.83	0.86	0.77	84,647
October 31, 2025	0.9	0.83	0.83	0.9	0.82	57,874
October 30, 2025	0.86	0.86	0.86	0.88	0.86	59,497
October 29, 2025	0.89	0.85	0.85	0.9	0.85	94,456
October 28, 2025	0.88	0.88	0.88	0.9	0.86	82,600
October 27, 2025	0.88	0.88	0.88	0.9	0.85	78,701
October 24, 2025	0.82	0.86	0.86	0.89	0.79	127,360
October 23, 2025	0.78	0.81	0.81	0.83	0.78	51,164
October 22, 2025	0.88	0.81	0.81	0.89	0.8	60,700
October 21, 2025	0.83	0.85	0.85	0.9	0.81	68,182
October 20, 2025	0.77	0.86	0.86	0.88	0.76	152,699
October 17, 2025	0.78	0.75	0.75	0.79	0.75	53,234
October 16, 2025	0.81	0.79	0.79	0.81	0.76	117,200
October 15, 2025	0.75	0.79	0.79	0.81	0.74	138,131
October 14, 2025	0.75	0.73	0.73	0.77	0.71	378,700
October 13, 2025	0.78	0.74	0.74	0.8	0.73	120,208
October 10, 2025	0.78	0.78	0.78	0.83	0.76	77,900
October 09, 2025	0.81	0.78	0.78	0.81	0.74	169,700
October 08, 2025	0.82	0.79	0.79	0.83	0.77	67,210
October 07, 2025	0.86	0.83	0.83	0.9	0.79	150,431
October 06, 2025	0.82	0.85	0.85	0.98	0.76	606,542
October 03, 2025	0.8	0.78	0.78	0.82	0.77	60,400
October 02, 2025	0.79	0.79	0.79	0.8	0.77	44,169
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

Zentek Ltd. (ZTEK) NASDAQ