5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-25.22%
YEAR-TO-DATE PERFORMANCE
-9.31%
1 YEAR PERFORMANCE
-2.24%
Zentek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $0.83 | $0.85 (2.71%) | $0.90 | $0.81 | 68.18 K | $89.16 M |
| 10/20/2025 | $0.77 | $0.86 (11.24%) | $0.88 | $0.76 | 152.70 K | $89.42 M |
| 10/17/2025 | $0.78 | $0.75 (-3.51%) | $0.79 | $0.75 | 53.23 K | $78.71 M |
| 10/16/2025 | $0.81 | $0.79 (-2.09%) | $0.81 | $0.76 | 117.20 K | $82.47 M |
| 10/15/2025 | $0.75 | $0.79 (4.75%) | $0.81 | $0.74 | 138.13 K | $82.60 M |
| 10/14/2025 | $0.75 | $0.73 (-3.29%) | $0.77 | $0.71 | 378.70 K | $76.24 M |
| 10/13/2025 | $0.78 | $0.74 (-5.84%) | $0.80 | $0.73 | 120.21 K | $76.93 M |
| 10/10/2025 | $0.78 | $0.78 (-0.42%) | $0.83 | $0.76 | 77.90 K | $81.60 M |
| 10/09/2025 | $0.81 | $0.78 (-3.51%) | $0.81 | $0.74 | 169.70 K | $81.89 M |
| 10/08/2025 | $0.82 | $0.79 (-3.11%) | $0.83 | $0.77 | 67.21 K | $82.72 M |
| 10/07/2025 | $0.86 | $0.83 (-3.67%) | $0.90 | $0.79 | 150.43 K | $86.64 M |
| 10/06/2025 | $0.82 | $0.85 (3.16%) | $0.98 | $0.76 | 606.54 K | $88.47 M |
| 10/03/2025 | $0.80 | $0.78 (-2.23%) | $0.82 | $0.77 | 60.40 K | $81.60 M |
| 10/02/2025 | $0.79 | $0.79 (-0.25%) | $0.80 | $0.77 | 44.17 K | $82.41 M |
| 10/01/2025 | $0.77 | $0.77 (0.16%) | $0.83 | $0.75 | 61.64 K | $80.65 M |
| 09/30/2025 | $0.82 | $0.77 (-6.9%) | $0.84 | $0.74 | 102.22 K | $80.11 M |
| 09/29/2025 | $0.88 | $0.83 (-5.91%) | $0.92 | $0.83 | 105.20 K | $87.07 M |
| 09/26/2025 | $0.85 | $0.85 (-0.62%) | $0.92 | $0.81 | 34.46 K | $88.54 M |
| 09/25/2025 | $0.89 | $0.85 (-4.59%) | $0.89 | $0.80 | 116.13 K | $88.90 M |
| 09/24/2025 | $0.94 | $0.87 (-7.45%) | $0.94 | $0.86 | 108.59 K | $90.99 M |
| 09/23/2025 | $0.91 | $0.93 (2.19%) | $0.94 | $0.90 | 70.33 K | $97.25 M |
| 09/22/2025 | $0.93 | $0.92 (-0.92%) | $0.95 | $0.91 | 46.87 K | $96.36 M |
| 09/19/2025 | $0.94 | $0.94 (-0.35%) | $0.95 | $0.90 | 60.90 K | $97.96 M |
| 09/18/2025 | $1.00 | $0.93 (-6.9%) | $1.01 | $0.93 | 117.11 K | $97.26 M |
| 09/17/2025 | $0.96 | $0.96 (0%) | $0.98 | $0.90 | 41.10 K | $100.40 M |
| 09/16/2025 | $0.94 | $0.92 (-2.52%) | $0.97 | $0.90 | 32.60 K | $96.22 M |
| 09/15/2025 | $1.03 | $0.95 (-8.01%) | $1.03 | $0.92 | 73.37 K | $99.35 M |
| 09/12/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.95 | 111.79 K | $105.63 M |
| 09/11/2025 | $0.93 | $1.04 (11.83%) | $1.07 | $0.90 | 180.60 K | $108.77 M |
| 09/10/2025 | $0.86 | $0.88 (2.8%) | $0.91 | $0.86 | 56.11 K | $92.46 M |
| 09/09/2025 | $0.86 | $0.89 (2.93%) | $0.90 | $0.84 | 136.09 K | $92.58 M |
| 09/08/2025 | $0.83 | $0.86 (3.88%) | $0.91 | $0.80 | 141.03 K | $89.95 M |
| 09/05/2025 | $0.87 | $0.83 (-5.09%) | $0.87 | $0.80 | 76.00 K | $86.35 M |
| 09/04/2025 | $0.80 | $0.88 (9.48%) | $0.90 | $0.80 | 94.90 K | $91.82 M |
| 09/03/2025 | $0.83 | $0.85 (2.18%) | $0.93 | $0.81 | 599.30 K | $88.37 M |
| 09/02/2025 | $0.65 | $0.90 (38.47%) | $1.24 | $0.65 | 14.89 M | $94.42 M |
| 08/29/2025 | $0.69 | $0.67 (-2.9%) | $0.70 | $0.67 | 30.20 K | $70.07 M |
| 08/28/2025 | $0.68 | $0.67 (-1.47%) | $0.70 | $0.67 | 30.44 K | $70.07 M |
| 08/27/2025 | $0.63 | $0.68 (8.22%) | $0.69 | $0.62 | 35.94 K | $71.30 M |
| 08/26/2025 | $0.65 | $0.64 (-1.98%) | $0.69 | $0.62 | 53.21 K | $66.93 M |
| 08/25/2025 | $0.68 | $0.65 (-4.13%) | $0.70 | $0.64 | 61.63 K | $67.99 M |
| 08/22/2025 | $0.70 | $0.69 (-2.28%) | $0.73 | $0.69 | 19.60 K | $71.64 M |
| 08/21/2025 | $0.73 | $0.70 (-3.46%) | $0.73 | $0.70 | 59.69 K | $73.22 M |
| 08/20/2025 | $0.72 | $0.71 (-1.39%) | $0.74 | $0.71 | 17.61 K | $73.11 M |
| 08/19/2025 | $0.74 | $0.72 (-2.37%) | $0.75 | $0.71 | 34.21 K | $74.15 M |
| 08/18/2025 | $0.74 | $0.74 (-0.59%) | $0.80 | $0.74 | 36.00 K | $75.96 M |
| 08/15/2025 | $0.85 | $0.76 (-10.59%) | $0.85 | $0.70 | 103.10 K | $78.26 M |
| 08/14/2025 | $0.85 | $0.81 (-4.41%) | $0.88 | $0.79 | 44.30 K | $83.67 M |
| 08/13/2025 | $0.87 | $0.84 (-2.89%) | $0.87 | $0.84 | 16.20 K | $87.00 M |
| 08/12/2025 | $0.88 | $0.88 (-0.39%) | $0.89 | $0.85 | 18.80 K | $90.11 M |
| 08/11/2025 | $0.84 | $0.86 (2.62%) | $0.89 | $0.82 | 17.00 K | $88.77 M |
| 08/08/2025 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.83 | 19.60 K | $86.50 M |
| 08/07/2025 | $0.88 | $0.86 (-3.01%) | $0.88 | $0.83 | 9.72 K | $88.36 M |
| 08/06/2025 | $0.83 | $0.84 (1.94%) | $0.86 | $0.83 | 27.61 K | $86.60 M |
| 08/05/2025 | $0.78 | $0.83 (5.65%) | $0.88 | $0.78 | 20.20 K | $83.26 M |
| 08/04/2025 | $0.81 | $0.81 (-0.62%) | $0.87 | $0.81 | 29.40 K | $81.24 M |
| 08/01/2025 | $0.88 | $0.82 (-6.45%) | $0.88 | $0.80 | 51.23 K | $83.07 M |
| 07/31/2025 | $0.87 | $0.88 (1.55%) | $0.89 | $0.87 | 11.00 K | $89.09 M |
| 07/30/2025 | $0.96 | $0.90 (-5.76%) | $0.96 | $0.89 | 19.04 K | $90.82 M |
| 07/29/2025 | $1.00 | $0.93 (-7.15%) | $1.00 | $0.93 | 10.34 K | $93.70 M |
| 07/28/2025 | $0.89 | $0.97 (8.95%) | $0.98 | $0.87 | 68.60 K | $97.76 M |
| 07/25/2025 | $0.92 | $0.91 (-0.87%) | $0.92 | $0.86 | 33.00 K | $91.83 M |
| 07/24/2025 | $0.92 | $0.92 (0.23%) | $0.94 | $0.88 | 64.91 K | $93.05 M |
| 07/23/2025 | $0.91 | $0.91 (-0.38%) | $0.93 | $0.88 | 14.98 K | $91.48 M |
| 07/22/2025 | $0.88 | $0.92 (4.93%) | $0.95 | $0.88 | 36.94 K | $93.19 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.
