Price Alert

Zentek Ltd. (ZTEK)

NASDAQ: ZTEK · Real-Time Price · USD

0.72

-0.02 (-2.39%)

At close: Aug 19, 2025, 3:59 PM

ZTEK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.74	0.80	0.74	0.74	0.74	-2.63%	35,964
Aug 15, 2025	0.85	0.85	0.70	0.76	0.76	-6.17%	103,100
Aug 14, 2025	0.85	0.88	0.79	0.81	0.81	-3.57%	44,300
Aug 13, 2025	0.87	0.87	0.84	0.84	0.84	-4.55%	16,200
Aug 12, 2025	0.88	0.89	0.85	0.88	0.88	2.33%	18,800
Aug 11, 2025	0.84	0.88	0.82	0.86	0.86	2.38%	17,000
Aug 8, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	19,600
Aug 7, 2025	0.88	0.88	0.83	0.86	0.86	2.38%	9,715
Aug 6, 2025	0.82	0.86	0.82	0.84	0.84	2.44%	27,613
Aug 5, 2025	0.78	0.88	0.78	0.82	0.82	2.50%	20,200
Aug 4, 2025	0.81	0.87	0.80	0.80	0.81	-2.44%	29,400
Aug 1, 2025	0.88	0.88	0.80	0.82	0.82	-6.82%	51,232
Jul 31, 2025	0.87	0.89	0.87	0.88	0.88	-2.22%	11,000
Jul 30, 2025	0.96	0.96	0.89	0.90	0.90	-3.23%	19,043
Jul 29, 2025	1.00	1.00	0.93	0.93	0.93	-4.12%	10,344
Jul 28, 2025	0.89	0.98	0.87	0.97	0.97	6.59%	68,600
Jul 25, 2025	0.92	0.92	0.86	0.91	0.91	-1.09%	33,000
Jul 24, 2025	0.92	0.94	0.88	0.92	0.92	1.10%	64,910
Jul 23, 2025	0.91	0.93	0.88	0.91	0.91	-1.09%	14,977
Jul 22, 2025	0.88	0.95	0.88	0.92	0.92	4.55%	36,942