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 $873.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $269.2, while $1000 invested 1 year ago would be worth $880.29. This corresponds to total returns of -12.61%, -73.08%, -11.97%, respectively, with annualized returns of -1.34%, -23.08%, -11.97%.

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
August 21, 2026	0.62	0.6	0.6	0.62	0.58	58,206
August 20, 2026	0.56	0.6	0.6	0.62	0.56	107,896
August 19, 2026	0.58	0.57	0.57	0.63	0.57	82,920
August 18, 2026	0.6	0.58	0.58	0.69	0.58	44,433
August 17, 2026	0.61	0.6	0.6	0.66	0.6	102,185
August 14, 2026	0.62	0.61	0.61	0.7	0.61	145,857
August 13, 2026	0.63	0.63	0.63	0.67	0.62	0
August 12, 2026	0.66	0.63	0.63	0.68	0.63	0
August 11, 2026	0.67	0.66	0.66	0.68	0.63	0
August 10, 2026	0.66	0.68	0.68	0.73	0.66	257,149
August 07, 2026	0.66	0.67	0.67	0.68	0.65	34,146
August 06, 2026	0.64	0.65	0.65	0.68	0.62	89,992
August 05, 2026	0.65	0.66	0.66	0.69	0.64	173,021
August 04, 2026	0.68	0.67	0.67	0.69	0.6	146,878
August 03, 2026	0.68	0.67	0.67	0.72	0.65	192,234
July 31, 2026	0.55	0.68	0.68	0.68	0.55	268,409
July 30, 2026	0.55	0.55	0.55	0.57	0.55	135,022
July 29, 2026	0.57	0.55	0.55	0.59	0.53	98,676
July 28, 2026	0.57	0.55	0.55	0.6	0.55	157,581
July 27, 2026	0.53	0.57	0.57	0.59	0.53	86,287
July 23, 2026	0.55	0.54	0.54	0.56	0.5	103,028
July 22, 2026	0.52	0.54	0.54	0.59	0.51	154,573
July 21, 2026	0.47	0.51	0.51	0.53	0.46	261,093
July 20, 2026	0.49	0.46	0.46	0.5	0.46	100,139
July 17, 2026	0.47	0.47	0.47	0.48	0.45	83,620
July 16, 2026	0.5	0.48	0.48	0.5	0.47	57,207
July 15, 2026	0.48	0.5	0.5	0.5	0.47	151,741
July 14, 2026	0.46	0.46	0.46	0.5	0.46	95,211
July 13, 2026	0.47	0.48	0.48	0.5	0.47	62,394
July 10, 2026	0.46	0.48	0.48	0.5	0.45	104,737
July 09, 2026	0.49	0.47	0.47	0.49	0.47	40,646
July 08, 2026	0.51	0.48	0.48	0.51	0.46	108,141
July 07, 2026	0.48	0.51	0.51	0.58	0.48	982,919
July 06, 2026	0.44	0.46	0.46	0.49	0.44	96,789
July 02, 2026	0.47	0.45	0.45	0.47	0.45	54,447
July 01, 2026	0.47	0.47	0.47	0.49	0.46	39,580
June 30, 2026	0.46	0.47	0.47	0.48	0.43	87,519
June 29, 2026	0.48	0.46	0.46	0.52	0.45	306,178
June 26, 2026	0.4	0.49	0.49	0.53	0.38	2.1M
June 25, 2026	0.43	0.39	0.39	0.43	0.38	97,645
June 24, 2026	0.37	0.42	0.42	0.45	0.37	198,699
June 23, 2026	0.41	0.37	0.37	0.41	0.37	310,886
June 22, 2026	0.4	0.4	0.4	0.42	0.38	267,172
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