Zentek Ltd. - ZTEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.59	0.59	0.59	0.57	29,100
February 19, 2026	0.59	0.59	0.59	0.62	0.56	48,119
February 18, 2026	0.64	0.57	0.57	0.64	0.55	105,141
February 17, 2026	0.65	0.65	0.65	0.68	0.6	125,345
February 13, 2026	0.68	0.64	0.64	0.69	0.63	42,431
February 12, 2026	0.65	0.65	0.65	0.65	0.62	51,510
February 11, 2026	0.64	0.65	0.65	0.67	0.63	23,900
February 10, 2026	0.7	0.63	0.63	0.71	0.63	68,632
February 09, 2026	0.68	0.67	0.67	0.74	0.67	42,300
February 06, 2026	0.65	0.65	0.65	0.7	0.65	62,976
February 05, 2026	0.65	0.64	0.64	0.72	0.63	72,259
February 04, 2026	0.69	0.65	0.65	0.69	0.62	64,800
February 03, 2026	0.7	0.66	0.66	0.71	0.66	69,000
February 02, 2026	0.71	0.63	0.63	0.71	0.63	168,925
January 30, 2026	0.74	0.69	0.69	0.77	0.67	70,519
January 29, 2026	0.76	0.74	0.74	0.81	0.73	87,600
January 28, 2026	0.8	0.76	0.76	0.8	0.76	78,248
January 27, 2026	0.82	0.77	0.77	0.83	0.75	64,700
January 26, 2026	0.83	0.78	0.78	0.89	0.76	72,300
January 23, 2026	0.86	0.82	0.82	0.87	0.81	58,211
January 22, 2026	0.81	0.84	0.84	0.89	0.8	46,259
January 21, 2026	0.82	0.81	0.81	0.86	0.8	47,132
January 20, 2026	0.9	0.83	0.83	0.9	0.82	75,015
January 16, 2026	0.86	0.84	0.84	0.9	0.83	219,940
January 15, 2026	0.89	0.87	0.87	0.92	0.86	43,527
January 14, 2026	0.96	0.9	0.9	0.96	0.85	111,775
January 13, 2026	1.04	0.96	0.96	1.05	0.93	128,846
January 12, 2026	0.9	1.06	1.06	1.09	0.87	501,100
January 09, 2026	0.8	0.87	0.87	0.9	0.8	131,276
January 08, 2026	0.79	0.78	0.78	0.83	0.75	90,941
January 07, 2026	0.75	0.78	0.78	0.8	0.73	45,938
January 06, 2026	0.77	0.73	0.73	0.77	0.73	81,900
January 05, 2026	0.69	0.73	0.73	0.74	0.69	44,826
January 02, 2026	0.66	0.67	0.67	0.7	0.65	35,743
December 31, 2025	0.65	0.64	0.64	0.67	0.64	74,100
December 30, 2025	0.67	0.67	0.67	0.7	0.65	57,807
December 29, 2025	0.67	0.68	0.68	0.7	0.67	46,923
December 26, 2025	0.68	0.7	0.7	0.72	0.68	87,600
December 24, 2025	0.72	0.7	0.7	0.75	0.69	17,400
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

Zentek Ltd. (ZTEK) NASDAQ