Zentek Ltd. (ZTEK) NASDAQ

Currency In USD

ZTEK Historical Return

If you invested $1000 in Zentek Ltd. (ZTEK) 10 years ago, it would be worth $785.85 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $150.38, while $1000 invested 1 year ago would be worth $310.08. This corresponds to total returns of -21.41%, -84.96%, -68.99%, respectively, with annualized returns of -2.38%, -31.53%, -68.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZTEK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	0.44	0.41	0.41	0.44	0.4	289,266
June 17, 2026	0.42	0.44	0.44	0.45	0.42	64,470
June 16, 2026	0.44	0.43	0.43	0.46	0.42	33,295
June 15, 2026	0.47	0.43	0.43	0.47	0.43	58,507
June 12, 2026	0.44	0.46	0.46	0.47	0.44	308,664
June 11, 2026	0.47	0.44	0.44	0.47	0.44	103,628
June 10, 2026	0.48	0.47	0.47	0.48	0.45	97,451
June 09, 2026	0.48	0.48	0.48	0.5	0.46	182,626
June 08, 2026	0.52	0.49	0.49	0.54	0.48	190,034
June 05, 2026	0.56	0.52	0.52	0.56	0.51	0
June 04, 2026	0.55	0.53	0.53	0.55	0.52	119,034
June 03, 2026	0.56	0.53	0.53	0.56	0.52	119,358
June 02, 2026	0.56	0.56	0.56	0.59	0.55	192,655
June 01, 2026	0.58	0.58	0.58	0.58	0.56	79,222
May 29, 2026	0.6	0.59	0.59	0.6	0.58	92,425
May 28, 2026	0.57	0.61	0.61	0.61	0.57	87,143
May 27, 2026	0.59	0.59	0.59	0.62	0.56	209,076
May 26, 2026	0.6	0.6	0.6	0.6	0.58	247,428
May 22, 2026	0.72	0.65	0.65	0.72	0.63	148,848
May 21, 2026	0.76	0.72	0.72	0.76	0.66	103,327
May 20, 2026	0.72	0.73	0.73	0.76	0.7	73,286
May 19, 2026	0.75	0.73	0.73	0.77	0.71	133,080
May 18, 2026	0.72	0.74	0.74	0.76	0.68	118,460
May 15, 2026	0.76	0.69	0.69	0.76	0.63	728,281
May 14, 2026	1.02	1.01	1.01	1.09	0.97	249,957
May 13, 2026	0.87	1.01	1.01	1.1	0.87	582,180
May 12, 2026	0.87	0.87	0.87	0.89	0.82	96,752
May 11, 2026	0.76	0.82	0.82	0.87	0.76	236,747
May 08, 2026	0.62	0.75	0.75	0.76	0.59	140,926
May 07, 2026	0.66	0.6	0.6	0.66	0.6	114,058
May 06, 2026	0.51	0.66	0.66	0.67	0.47	467,388
May 05, 2026	0.49	0.49	0.49	0.51	0.49	19,821
May 04, 2026	0.52	0.5	0.5	0.53	0.49	45,070
May 01, 2026	0.43	0.51	0.51	0.54	0.43	176,300
April 30, 2026	0.44	0.43	0.43	0.46	0.41	102,620
April 29, 2026	0.44	0.42	0.42	0.46	0.42	46,175
April 28, 2026	0.44	0.45	0.45	0.48	0.4	249,129
April 27, 2026	0.48	0.44	0.44	0.49	0.43	61,196
April 24, 2026	0.48	0.47	0.47	0.52	0.47	71,352
April 23, 2026	0.51	0.48	0.48	0.51	0.48	94,294
April 22, 2026	0.52	0.5	0.5	0.52	0.49	96,359
April 21, 2026	0.51	0.52	0.52	0.53	0.5	177,854
April 20, 2026	0.51	0.5	0.5	0.51	0.49	137,266
April 17, 2026	0.49	0.49	0.49	0.52	0.48	115,192
April 16, 2026	0.47	0.5	0.5	0.52	0.47	165,673
April 15, 2026	0.53	0.48	0.48	0.53	0.46	221,354
April 14, 2026	0.54	0.51	0.51	0.54	0.49	236,248
April 13, 2026	0.56	0.54	0.54	0.56	0.53	88,961
April 10, 2026	0.54	0.55	0.55	0.56	0.52	168,282
April 09, 2026	0.57	0.56	0.56	0.57	0.54	88,290
April 08, 2026	0.57	0.56	0.56	0.57	0.54	38,151
April 07, 2026	0.57	0.56	0.56	0.57	0.53	67,413
April 06, 2026	0.54	0.55	0.55	0.57	0.53	33,520
April 02, 2026	0.54	0.53	0.53	0.55	0.52	23,593
April 01, 2026	0.53	0.55	0.55	0.57	0.52	26,535
March 31, 2026	0.51	0.53	0.53	0.53	0.5	81,501
March 30, 2026	0.53	0.52	0.52	0.53	0.5	101,318
March 27, 2026	0.54	0.54	0.54	0.58	0.52	59,333
March 26, 2026	0.57	0.56	0.56	0.57	0.54	28,228
March 25, 2026	0.56	0.57	0.57	0.59	0.56	27,405