-
5 DAY PERFORMANCE
-4.35% -
1 MONTH PERFORMANCE
-27.27% -
3 MONTH PERFORMANCE
-34.65% -
6 MONTH PERFORMANCE
-41.59% -
YEAR-TO-DATE PERFORMANCE
-38.89% -
1 YEAR PERFORMANCE
-45.00%
Zentek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.68 | $0.66 (-2.79%) | $0.70 | $0.66 | 38,112 | $66.71 M |
| 10/03/2024 | $0.70 | $0.67 (-4.29%) | $0.71 | $0.67 | 15,033 | $67.61 M |
| 10/02/2024 | $0.68 | $0.69 (1.17%) | $0.73 | $0.66 | 13,030 | $69.63 M |
| 10/01/2024 | $0.69 | $0.69 (0.22%) | $0.73 | $0.66 | 7,300 | $69.78 M |
| 09/30/2024 | $0.69 | $0.70 (1.46%) | $0.72 | $0.68 | 22,219 | $70.65 M |
| 09/27/2024 | $0.73 | $0.71 (-2.83%) | $0.76 | $0.71 | 29,539 | $71.68 M |
| 09/26/2024 | $0.75 | $0.72 (-3.87%) | $0.75 | $0.71 | 23,038 | $72.66 M |
| 09/25/2024 | $0.74 | $0.75 (1.76%) | $0.79 | $0.73 | 14,400 | $75.99 M |
| 09/24/2024 | $0.74 | $0.72 (-2.06%) | $0.74 | $0.71 | 14,039 | $72.66 M |
| 09/23/2024 | $0.76 | $0.72 (-4.67%) | $0.80 | $0.70 | 81,779 | $72.76 M |
| 09/20/2024 | $0.72 | $0.76 (5.56%) | $0.77 | $0.72 | 24,000 | $76.70 M |
| 09/19/2024 | $0.73 | $0.75 (2.87%) | $0.78 | $0.73 | 29,057 | $75.69 M |
| 09/18/2024 | $0.76 | $0.74 (-2.63%) | $0.77 | $0.70 | 110,449 | $74.68 M |
| 09/17/2024 | $0.79 | $0.77 (-2.52%) | $0.82 | $0.74 | 55,066 | $77.72 M |
| 09/16/2024 | $0.82 | $0.79 (-4.27%) | $0.86 | $0.77 | 61,600 | $79.22 M |
| 09/13/2024 | $0.88 | $0.87 (-1.24%) | $0.93 | $0.87 | 12,902 | $87.81 M |
| 09/12/2024 | $0.84 | $0.88 (4.76%) | $0.90 | $0.84 | 17,300 | $88.91 M |
| 09/11/2024 | $0.84 | $0.88 (4.04%) | $0.88 | $0.84 | 17,974 | $88.30 M |
| 09/10/2024 | $0.85 | $0.88 (3.27%) | $0.91 | $0.82 | 40,050 | $88.58 M |
| 09/09/2024 | $0.84 | $0.89 (6.23%) | $0.92 | $0.84 | 14,417 | $90.05 M |
| 09/06/2024 | $0.90 | $0.91 (1.24%) | $0.91 | $0.80 | 13,124 | $91.58 M |
| 09/05/2024 | $0.92 | $0.92 (0%) | $0.92 | $0.90 | 4,900 | $92.34 M |
| 09/04/2024 | $0.94 | $0.91 (-2.67%) | $0.94 | $0.90 | 18,706 | $91.83 M |
| 09/03/2024 | $0.99 | $0.93 (-5.18%) | $0.99 | $0.90 | 24,236 | $94.26 M |
| 08/30/2024 | $0.95 | $0.97 (1.87%) | $1.01 | $0.93 | 15,201 | $97.67 M |
| 08/29/2024 | $0.97 | $0.94 (-2.64%) | $0.97 | $0.91 | 18,007 | $95.31 M |
| 08/28/2024 | $0.96 | $0.93 (-3.12%) | $0.97 | $0.91 | 27,751 | $93.85 M |
| 08/27/2024 | $0.91 | $0.94 (3.24%) | $0.95 | $0.91 | 7,438 | $94.86 M |
| 08/26/2024 | $0.94 | $0.90 (-4.64%) | $0.94 | $0.86 | 42,012 | $90.46 M |
| 08/23/2024 | $0.91 | $0.95 (4.4%) | $0.95 | $0.91 | 20,100 | $95.87 M |
| 08/22/2024 | $0.90 | $0.92 (1.94%) | $0.96 | $0.90 | 17,700 | $92.59 M |
| 08/21/2024 | $0.91 | $0.97 (6.36%) | $1.00 | $0.91 | 21,200 | $97.68 M |
| 08/20/2024 | $0.92 | $0.92 (-0.22%) | $0.94 | $0.90 | 20,500 | $92.64 M |
| 08/19/2024 | $0.94 | $0.91 (-3.62%) | $0.94 | $0.90 | 14,343 | $91.43 M |
| 08/16/2024 | $0.93 | $0.94 (1.51%) | $0.98 | $0.90 | 15,518 | $95.26 M |
| 08/15/2024 | $0.94 | $0.94 (-0.21%) | $0.95 | $0.90 | 19,800 | $94.66 M |
| 08/14/2024 | $0.94 | $0.95 (1.05%) | $0.95 | $0.90 | 20,800 | $95.86 M |
| 08/13/2024 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.94 | 17,240 | $95.87 M |
| 08/12/2024 | $1.01 | $0.99 (-2.4%) | $1.02 | $0.94 | 19,500 | $99.48 M |
| 08/09/2024 | $0.98 | $1.00 (2.03%) | $1.00 | $0.92 | 10,500 | $100.69 M |
| 08/08/2024 | $0.95 | $0.97 (2.11%) | $0.98 | $0.94 | 5,912 | $97.68 M |
| 08/07/2024 | $0.93 | $0.94 (1.08%) | $0.95 | $0.93 | 10,200 | $94.66 M |
| 08/06/2024 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.90 | 49,800 | $92.64 M |
| 08/05/2024 | $0.92 | $0.90 (-2.54%) | $0.95 | $0.87 | 31,100 | $90.30 M |
| 08/02/2024 | $0.88 | $0.97 (10.23%) | $0.99 | $0.88 | 75,814 | $97.68 M |
| 08/01/2024 | $0.94 | $0.96 (1.91%) | $1.00 | $0.93 | 17,046 | $96.47 M |
| 07/31/2024 | $0.95 | $0.96 (1.07%) | $1.00 | $0.94 | 25,800 | $96.62 M |
| 07/30/2024 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 10,204 | $96.67 M |
| 07/29/2024 | $1.04 | $0.97 (-6.73%) | $1.04 | $0.95 | 16,148 | $97.68 M |
| 07/26/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.96 | 23,696 | $102.71 M |
| 07/25/2024 | $1.02 | $0.96 (-5.44%) | $1.02 | $0.95 | 38,000 | $97.12 M |
| 07/24/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.95 | 57,300 | $103.72 M |
| 07/23/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 15,500 | $104.73 M |
| 07/22/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 37,353 | $104.73 M |
| 07/19/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $0.98 | 14,099 | $106.74 M |
| 07/18/2024 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.04 | 31,094 | $104.73 M |
| 07/17/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $0.99 | 22,845 | $106.74 M |
| 07/16/2024 | $1.08 | $0.98 (-9.06%) | $1.08 | $0.98 | 39,880 | $98.91 M |
| 07/15/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.95 | 64,142 | $102.71 M |
| 07/12/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.97 | 9,095 | $97.68 M |
| 07/11/2024 | $0.97 | $0.97 (-0.19%) | $1.00 | $0.95 | 21,038 | $97.67 M |
| 07/10/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.97 | 10,782 | $100.70 M |
| 07/09/2024 | $1.00 | $0.98 (-1.9%) | $1.00 | $0.96 | 25,311 | $98.68 M |
| 07/08/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.97 | 30,650 | $101.71 M |