5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+35.65%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+23.81%
YEAR-TO-DATE PERFORMANCE
+65.96%
1 YEAR PERFORMANCE
+33.33%
Zentek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.58 | $1.56 (-0.96%) | $1.64 | $1.52 | 1.71 K | |
| 05/15/2025 | $1.49 | $1.57 (5.37%) | $1.57 | $1.49 | 35.09 K | $158.44 M |
| 05/14/2025 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.48 | 38.59 K | $156.42 M |
| 05/13/2025 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.51 | 49.06 K | $156.42 M |
| 05/12/2025 | $1.69 | $1.57 (-7.1%) | $1.72 | $1.55 | 52.03 K | $158.44 M |
| 05/09/2025 | $1.74 | $1.59 (-8.62%) | $1.74 | $1.56 | 104.50 K | $160.46 M |
| 05/08/2025 | $1.68 | $1.68 (0%) | $1.73 | $1.55 | 51.92 K | $169.54 M |
| 05/07/2025 | $1.60 | $1.59 (-0.63%) | $1.70 | $1.51 | 137.30 K | $160.46 M |
| 05/06/2025 | $1.73 | $1.56 (-9.83%) | $1.73 | $1.56 | 76.87 K | $157.43 M |
| 05/05/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.71 | 81.50 K | $176.60 M |
| 05/02/2025 | $1.79 | $1.78 (-0.56%) | $1.84 | $1.65 | 106.63 K | $179.63 M |
| 05/01/2025 | $1.68 | $1.75 (4.17%) | $1.78 | $1.65 | 122.10 K | $176.60 M |
| 04/30/2025 | $1.78 | $1.66 (-6.74%) | $1.83 | $1.51 | 131.81 K | $167.52 M |
| 04/29/2025 | $1.52 | $1.76 (15.79%) | $1.77 | $1.42 | 382.50 K | $177.61 M |
| 04/28/2025 | $1.26 | $1.47 (16.67%) | $1.53 | $1.26 | 243.67 K | $148.35 M |
| 04/25/2025 | $1.21 | $1.29 (6.61%) | $1.30 | $1.17 | 44.42 K | $130.18 M |
| 04/24/2025 | $1.15 | $1.21 (5.22%) | $1.23 | $1.12 | 19.10 K | $122.11 M |
| 04/23/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 13.15 K | $116.05 M |
| 04/22/2025 | $1.05 | $1.14 (8.57%) | $1.14 | $1.05 | 30.93 K | $115.04 M |
| 04/21/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 5.63 K | $111.01 M |
| 04/17/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 14.11 K | $112.02 M |
| 04/16/2025 | $1.06 | $1.15 (8.49%) | $1.15 | $1.06 | 16.42 K | $116.05 M |
| 04/15/2025 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.07 | 13.86 K | $108.99 M |
| 04/14/2025 | $1.02 | $1.15 (12.75%) | $1.23 | $0.97 | 49.52 K | $116.05 M |
| 04/11/2025 | $1.00 | $0.99 (-0.95%) | $1.02 | $0.97 | 12.15 K | $99.96 M |
| 04/10/2025 | $1.02 | $0.99 (-2.54%) | $1.03 | $0.98 | 9.52 K | $100.32 M |
| 04/09/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.90 | 51.94 K | $102.93 M |
| 04/08/2025 | $0.98 | $0.98 (-0.14%) | $1.06 | $0.97 | 14.02 K | $98.76 M |
| 04/07/2025 | $0.98 | $1.00 (2.04%) | $1.05 | $0.96 | 14.00 K | $100.92 M |
| 04/04/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $0.99 | 51.68 K | $103.94 M |
| 04/03/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 15.28 K | $111.01 M |
| 04/02/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.11 | 9.64 K | $114.04 M |
| 04/01/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.10 | 23.31 K | $116.05 M |
| 03/31/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.06 | 19.54 K | $112.02 M |
| 03/28/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.08 | 38.43 K | $114.04 M |
| 03/27/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 21.84 K | $118.07 M |
| 03/26/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.13 | 13.63 K | $118.07 M |
| 03/25/2025 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.13 | 24.91 K | $120.09 M |
| 03/24/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 30.20 K | $121.10 M |
| 03/21/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.01 | 48.66 K | $116.05 M |
| 03/20/2025 | $0.94 | $1.17 (24.47%) | $1.17 | $0.91 | 123.80 K | $118.07 M |
| 03/19/2025 | $0.92 | $0.92 (-0.25%) | $0.96 | $0.90 | 9.29 K | $92.61 M |
| 03/18/2025 | $0.92 | $0.90 (-1.2%) | $0.95 | $0.90 | 19.84 K | $91.23 M |
| 03/17/2025 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.92 | 7.91 K | $92.84 M |
| 03/14/2025 | $0.92 | $0.92 (0.01%) | $0.93 | $0.90 | 9.40 K | $92.85 M |
| 03/13/2025 | $0.94 | $0.92 (-2.34%) | $0.95 | $0.89 | 8.70 K | $92.84 M |
| 03/12/2025 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.90 | 22.73 K | $90.82 M |
| 03/11/2025 | $0.92 | $0.92 (0%) | $0.93 | $0.88 | 45.60 K | $92.84 M |
| 03/10/2025 | $0.91 | $0.92 (1.1%) | $0.95 | $0.90 | 42.93 K | $92.84 M |
| 03/07/2025 | $0.94 | $0.98 (4.24%) | $0.99 | $0.88 | 20.72 K | $98.89 M |
| 03/06/2025 | $0.98 | $0.95 (-3.07%) | $0.98 | $0.93 | 20.50 K | $95.86 M |
| 03/05/2025 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.91 | 16.84 K | $98.90 M |
| 03/04/2025 | $0.90 | $0.94 (4.03%) | $1.00 | $0.82 | 50.83 K | $94.74 M |
| 03/03/2025 | $0.91 | $0.98 (7.4%) | $1.00 | $0.91 | 32.40 K | $98.95 M |
| 02/28/2025 | $0.93 | $0.91 (-2.15%) | $0.97 | $0.90 | 20.39 K | $91.83 M |
| 02/27/2025 | $0.94 | $0.93 (-1.04%) | $1.00 | $0.92 | 16.06 K | $93.87 M |
| 02/26/2025 | $0.95 | $0.93 (-1.78%) | $1.07 | $0.86 | 250.98 K | $94.16 M |
| 02/25/2025 | $1.06 | $1.00 (-5.66%) | $1.09 | $0.96 | 41.30 K | $100.92 M |
| 02/24/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $0.98 | 17.93 K | $106.97 M |
| 02/21/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $0.98 | 30.67 K | $102.93 M |
| 02/20/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 14.52 K | $107.98 M |
| 02/19/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.02 | 35.17 K | $105.96 M |
| 02/18/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.05 | 74.50 K | $107.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
