5 DAY PERFORMANCE
+19.34%
1 MONTH PERFORMANCE
+20.82%
3 MONTH PERFORMANCE
+11.51%
6 MONTH PERFORMANCE
-18.69%
YEAR-TO-DATE PERFORMANCE
+35.94%
1 YEAR PERFORMANCE
-17.14%
Zentek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.80 | $0.87 (8.75%) | $0.90 | $0.80 | 131.28 K | $104.02 M |
| 01/08/2026 | $0.79 | $0.78 (-1.27%) | $0.83 | $0.75 | 90.94 K | $93.26 M |
| 01/07/2026 | $0.75 | $0.78 (4.49%) | $0.80 | $0.73 | 45.94 K | $93.70 M |
| 01/06/2026 | $0.77 | $0.73 (-5.07%) | $0.77 | $0.73 | 81.90 K | $87.28 M |
| 01/05/2026 | $0.69 | $0.73 (6.3%) | $0.74 | $0.69 | 44.83 K | $87.16 M |
| 01/02/2026 | $0.66 | $0.67 (1.97%) | $0.70 | $0.65 | 35.74 K | $80.34 M |
| 12/31/2025 | $0.65 | $0.64 (-1.39%) | $0.67 | $0.64 | 74.10 K | $76.52 M |
| 12/30/2025 | $0.67 | $0.67 (-0.18%) | $0.70 | $0.65 | 57.81 K | $80.10 M |
| 12/29/2025 | $0.67 | $0.68 (0.3%) | $0.70 | $0.67 | 46.92 K | $80.70 M |
| 12/26/2025 | $0.68 | $0.70 (3.51%) | $0.72 | $0.68 | 87.60 K | $84.16 M |
| 12/24/2025 | $0.72 | $0.70 (-2.5%) | $0.75 | $0.69 | 17.40 K | $83.81 M |
| 12/23/2025 | $0.72 | $0.73 (1.69%) | $0.74 | $0.70 | 12.02 K | $87.86 M |
| 12/22/2025 | $0.74 | $0.73 (-1.22%) | $0.74 | $0.70 | 35.03 K | $87.31 M |
| 12/19/2025 | $0.70 | $0.74 (5.71%) | $0.76 | $0.70 | 74.81 K | $88.47 M |
| 12/18/2025 | $0.67 | $0.69 (2.58%) | $0.73 | $0.67 | 66.14 K | $82.17 M |
| 12/17/2025 | $0.66 | $0.68 (2.58%) | $0.70 | $0.64 | 74.60 K | $80.70 M |
| 12/16/2025 | $0.67 | $0.65 (-2.99%) | $0.68 | $0.65 | 19.21 K | $77.71 M |
| 12/15/2025 | $0.71 | $0.66 (-7.04%) | $0.71 | $0.66 | 40.43 K | $78.91 M |
| 12/12/2025 | $0.70 | $0.70 (0.14%) | $0.72 | $0.70 | 25.64 K | $83.81 M |
| 12/11/2025 | $0.74 | $0.71 (-3.79%) | $0.74 | $0.71 | 22.50 K | $85.01 M |
| 12/10/2025 | $0.75 | $0.72 (-4.37%) | $0.75 | $0.70 | 38.20 K | $86.09 M |
| 12/09/2025 | $0.74 | $0.74 (-0.15%) | $0.75 | $0.71 | 21.14 K | $88.34 M |
| 12/08/2025 | $0.71 | $0.72 (1.09%) | $0.74 | $0.71 | 24.03 K | $86.12 M |
| 12/05/2025 | $0.72 | $0.72 (-0.56%) | $0.75 | $0.70 | 80.00 K | $85.60 M |
| 12/04/2025 | $0.75 | $0.76 (0.76%) | $0.77 | $0.73 | 24.82 K | $90.35 M |
| 12/03/2025 | $0.74 | $0.75 (1.42%) | $0.78 | $0.73 | 105.10 K | $89.73 M |
| 12/02/2025 | $0.76 | $0.76 (0.79%) | $0.79 | $0.76 | 15.21 K | $90.98 M |
| 12/01/2025 | $0.76 | $0.77 (2.09%) | $0.79 | $0.76 | 29.80 K | $92.16 M |
| 11/28/2025 | $0.82 | $0.76 (-7.8%) | $0.82 | $0.73 | 60.91 K | $90.87 M |
| 11/26/2025 | $0.75 | $0.76 (1.26%) | $0.78 | $0.70 | 87.63 K | $90.67 M |
| 11/25/2025 | $0.73 | $0.76 (4.11%) | $0.80 | $0.72 | 68.30 K | $90.87 M |
| 11/24/2025 | $0.76 | $0.72 (-5.25%) | $0.76 | $0.72 | 35.92 K | $86.09 M |
| 11/21/2025 | $0.77 | $0.74 (-3.9%) | $0.77 | $0.71 | 39.50 K | $88.47 M |
| 11/20/2025 | $0.78 | $0.75 (-4.73%) | $0.79 | $0.74 | 34.22 K | $89.07 M |
| 11/19/2025 | $0.75 | $0.75 (0.83%) | $0.79 | $0.75 | 34.54 K | $89.81 M |
| 11/18/2025 | $0.75 | $0.75 (-0.64%) | $0.79 | $0.75 | 39.70 K | $89.10 M |
| 11/17/2025 | $0.79 | $0.76 (-2.81%) | $0.83 | $0.76 | 28.23 K | $79.84 M |
| 11/14/2025 | $0.76 | $0.81 (5.92%) | $0.81 | $0.75 | 39.21 K | $84.19 M |
| 11/13/2025 | $0.78 | $0.76 (-2.06%) | $0.80 | $0.76 | 12.00 K | $79.69 M |
| 11/12/2025 | $0.80 | $0.79 (-1.25%) | $0.80 | $0.77 | 27.30 K | $82.62 M |
| 11/11/2025 | $0.83 | $0.80 (-3.49%) | $0.83 | $0.79 | 29.90 K | $83.67 M |
| 11/10/2025 | $0.83 | $0.79 (-4.45%) | $0.85 | $0.79 | 91.62 K | $82.62 M |
| 11/07/2025 | $0.84 | $0.80 (-4.64%) | $0.84 | $0.78 | 37.46 K | $83.67 M |
| 11/06/2025 | $0.88 | $0.84 (-4.89%) | $0.90 | $0.80 | 34.07 K | $87.85 M |
| 11/05/2025 | $0.81 | $0.87 (7.94%) | $0.90 | $0.81 | 98.50 K | $90.99 M |
| 11/04/2025 | $0.83 | $0.80 (-4.1%) | $0.86 | $0.77 | 41.20 K | $83.25 M |
| 11/03/2025 | $0.84 | $0.83 (-1.96%) | $0.86 | $0.77 | 84.65 K | $86.28 M |
| 10/31/2025 | $0.90 | $0.83 (-8.33%) | $0.90 | $0.82 | 57.87 K | $86.28 M |
| 10/30/2025 | $0.86 | $0.86 (-0.49%) | $0.88 | $0.86 | 59.50 K | $89.50 M |
| 10/29/2025 | $0.89 | $0.85 (-4.53%) | $0.90 | $0.85 | 94.46 K | $88.96 M |
| 10/28/2025 | $0.88 | $0.88 (0.27%) | $0.90 | $0.86 | 82.60 K | $92.28 M |
| 10/27/2025 | $0.88 | $0.88 (0.01%) | $0.90 | $0.85 | 80.49 K | $91.52 M |
| 10/24/2025 | $0.82 | $0.86 (4.99%) | $0.89 | $0.79 | 127.36 K | $90.04 M |
| 10/23/2025 | $0.78 | $0.81 (3.22%) | $0.83 | $0.78 | 51.16 K | $84.20 M |
| 10/22/2025 | $0.88 | $0.81 (-7.9%) | $0.89 | $0.80 | 60.70 K | $84.76 M |
| 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 |
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.
