5 DAY PERFORMANCE
-14.68%
1 MONTH PERFORMANCE
-31.62%
3 MONTH PERFORMANCE
-16.22%
6 MONTH PERFORMANCE
-21.19%
YEAR-TO-DATE PERFORMANCE
-1.06%
1 YEAR PERFORMANCE
-10.58%
Zentek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $0.92 | $0.93 (1.31%) | $0.94 | $0.86 | 47.94 K | $93.85 M |
| 07/16/2025 | $0.89 | $0.90 (0.96%) | $0.91 | $0.88 | 68.93 K | $90.82 M |
| 07/15/2025 | $1.00 | $0.88 (-11.93%) | $1.00 | $0.88 | 53.03 K | $88.81 M |
| 07/14/2025 | $1.05 | $0.96 (-8.57%) | $1.05 | $0.79 | 260.40 K | $96.88 M |
| 07/11/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 23.03 K | $110.00 M |
| 07/10/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.06 | 18.81 K | $107.98 M |
| 07/09/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.07 | 37.20 K | $107.98 M |
| 07/08/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.09 | 40.14 K | $112.02 M |
| 07/07/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.09 | 38.73 K | $112.02 M |
| 07/03/2025 | $1.07 | $1.11 (3.74%) | $1.13 | $1.04 | 35.20 K | $112.02 M |
| 07/02/2025 | $1.08 | $1.07 (-0.93%) | $1.16 | $1.06 | 24.77 K | $107.98 M |
| 07/01/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.05 | 17.13 K | $111.01 M |
| 06/30/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.03 | 76.35 K | $110.00 M |
| 06/27/2025 | $1.34 | $1.16 (-13.43%) | $1.34 | $1.09 | 114.20 K | $117.06 M |
| 06/26/2025 | $1.33 | $1.33 (0%) | $1.35 | $1.28 | 18.63 K | $134.22 M |
| 06/25/2025 | $1.30 | $1.33 (2.31%) | $1.33 | $1.27 | 14.00 K | $134.22 M |
| 06/24/2025 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.25 | 34.60 K | $130.18 M |
| 06/23/2025 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.28 | 32.25 K | $130.18 M |
| 06/20/2025 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.32 | 24.14 K | $134.22 M |
| 06/18/2025 | $1.35 | $1.36 (0.74%) | $1.43 | $1.35 | 7.82 K | $137.25 M |
| 06/17/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.35 | 42.43 K | $140.27 M |
| 06/16/2025 | $1.46 | $1.49 (2.05%) | $1.50 | $1.44 | 22.88 K | $150.37 M |
| 06/13/2025 | $1.43 | $1.43 (0%) | $1.50 | $1.39 | 30.81 K | $144.31 M |
| 06/12/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.43 | 44.20 K | $150.37 M |
| 06/11/2025 | $1.41 | $1.48 (4.96%) | $1.50 | $1.41 | 32.05 K | $149.36 M |
| 06/10/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.44 | 8.80 K | $147.34 M |
| 06/09/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.40 | 22.62 K | $149.36 M |
| 06/06/2025 | $1.45 | $1.49 (2.76%) | $1.53 | $1.44 | 34.10 K | $150.37 M |
| 06/05/2025 | $1.47 | $1.46 (-0.68%) | $1.55 | $1.35 | 28.71 K | $147.34 M |
| 06/04/2025 | $1.48 | $1.48 (0%) | $1.51 | $1.47 | 18.13 K | $149.36 M |
| 06/03/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.47 | 26.43 K | $150.37 M |
| 06/02/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.41 | 36.60 K | $153.39 M |
| 05/30/2025 | $1.45 | $1.52 (4.83%) | $1.57 | $1.41 | 27.40 K | $153.39 M |
| 05/29/2025 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.46 | 31.35 K | $148.35 M |
| 05/28/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.48 | 34.49 K | $155.41 M |
| 05/27/2025 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.53 | 36.15 K | $158.44 M |
| 05/23/2025 | $1.52 | $1.54 (1.32%) | $1.60 | $1.52 | 41.31 K | $155.41 M |
| 05/22/2025 | $1.56 | $1.59 (1.92%) | $1.60 | $1.54 | 32.38 K | $160.46 M |
| 05/21/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.55 | 15.45 K | $161.47 M |
| 05/20/2025 | $1.59 | $1.61 (1.26%) | $1.65 | $1.58 | 33.20 K | $162.48 M |
| 05/19/2025 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.53 | 26.20 K | $159.45 M |
| 05/16/2025 | $1.58 | $1.59 (0.63%) | $1.64 | $1.52 | 11.95 K | $160.46 M |
| 05/15/2025 | $1.49 | $1.57 (5.37%) | $1.57 | $1.49 | 35.10 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 |
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.
