5 DAY PERFORMANCE
+0.01%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
-8.54%
6 MONTH PERFORMANCE
-48.27%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
-30.07%
Zentek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
