Zentek (ZTEK)
NASDAQ:ZTEK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
0.57
0.57
0.54
0.56
0.56
+0.54%
38,176
0.15
Apr 07, 2026
0.57
0.57
0.53
0.56
0.56
+0.36%
67,413
0.26
Apr 06, 2026
0.54
0.57
0.53
0.55
0.55
+5.32%
33,536
0.13
Apr 03, 2026
0.54
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 02, 2026
0.54
0.55
0.52
0.53
0.53
-3.84%
23,603
0.09
Apr 01, 2026
0.53
0.57
0.52
0.55
0.55
+3.80%
26,635
0.10
Mar 31, 2026
0.51
0.53
0.50
0.53
0.53
+2.33%
81,317
0.32
Mar 30, 2026
0.53
0.53
0.50
0.52
0.52
-4.28%
101,352
0.39
Mar 27, 2026
0.54
0.58
0.52
0.54
0.54
-3.58%
58,870
0.23
Mar 26, 2026
0.57
0.57
0.54
0.56
0.56
-1.93%
27,753
0.11
Mar 25, 2026
0.56
0.59
0.56
0.57
0.57
-2.90%
27,405
0.11
Mar 24, 2026
0.59
0.59
0.58
0.59
0.59
+2.63%
12,616
0.05
Mar 23, 2026
0.58
0.61
0.54
0.57
0.57
-5.15%
76,388
0.30
Mar 20, 2026
0.60
0.60
0.59
0.60
0.60
+0.50%
20,556
0.08
Mar 19, 2026
0.59
0.61
0.58
0.60
0.60
-0.50%
83,621
0.33
Mar 18, 2026
0.65
0.65
0.60
0.60
0.60
-2.27%
37,352
0.15
Mar 17, 2026
0.65
0.65
0.61
0.62
0.62
-2.53%
25,716
0.10
Mar 16, 2026
0.64
0.65
0.61
0.63
0.63
+0.64%
48,545
0.19
Mar 13, 2026
0.65
0.65
0.60
0.63
0.63
-1.72%
73,567
0.29
Mar 12, 2026
0.66
0.66
0.61
0.64
0.64
-1.99%
56,150
0.22
Mar 11, 2026
0.66
0.67
0.62
0.65
0.65
0.00%
74,246
0.29
Mar 10, 2026
0.63
0.65
0.59
0.65
0.65
+0.62%
83,178
0.33
Mar 09, 2026
0.65
0.65
0.59
0.65
0.65
-0.61%
106,126
0.42
Mar 06, 2026
0.65
0.65
0.62
0.65
0.65
0.00%
20,823
0.08
Mar 05, 2026
0.64
0.66
0.63
0.65
0.65
0.00%
61,818
0.24
Mar 04, 2026
0.64
0.67
0.63
0.65
0.65
0.00%
105,819
0.42
Mar 03, 2026
0.59
0.66
0.57
0.65
0.65
+5.67%
387,703
1.57
Mar 02, 2026
0.59
0.62
0.56
0.62
0.62
+4.58%
265,223
1.09
Feb 27, 2026
0.59
0.63
0.54
0.59
0.59
+4.98%
2,277,705
10.93
Feb 26, 2026
0.55
0.58
0.55
0.56
0.56
-1.40%
7,434,322
81.75
Feb 25, 2026
0.59
0.59
0.57
0.57
0.57
+1.24%
1,620,690
24.49
Feb 24, 2026
0.58
0.60
0.55
0.56
0.56
-2.26%
51,559
0.79
Feb 23, 2026
0.61
0.61
0.58
0.58
0.58
-2.70%
30,358
0.46
Feb 20, 2026
0.59
0.59
0.57
0.59
0.59
-0.34%
29,052
0.43
Feb 19, 2026
0.59
0.62
0.56
0.59
0.59
+5.13%
48,119
0.72
Feb 18, 2026
0.64
0.64
0.55
0.57
0.57
-12.67%
105,141
1.60
Feb 17, 2026
0.65
0.68
0.60
0.65
0.65
+0.78%
125,345
1.95
Feb 16, 2026
0.65
0.69
0.63
0.64
0.64
0.00%
0
0.00
Feb 13, 2026
0.65
0.69
0.63
0.64
0.64
-1.53%
63,238
0.98
Feb 12, 2026
0.65
0.65
0.62
0.65
0.65
-0.31%
51,510
0.80
Feb 11, 2026
0.64
0.67
0.63
0.65
0.65
-2.39%
23,859
0.37
Feb 10, 2026
0.70
0.71
0.63
0.63
0.63
-5.82%
68,632
1.08
Feb 09, 2026
0.68
0.74
0.67
0.67
0.67
+2.45%
42,270
0.67
Feb 06, 2026
0.65
0.70
0.65
0.65
0.65
+2.03%
62,976
1.01
Feb 05, 2026
0.65
0.72
0.63
0.64
0.64
-0.77%
72,259
1.15
Feb 04, 2026
0.69
0.69
0.62
0.65
0.65
-2.27%
64,765
1.04
Feb 03, 2026
0.70
0.71
0.66
0.66
0.66
+4.26%
68,964
1.11
Feb 02, 2026
0.71
0.71
0.63
0.63
0.63
-7.45%
168,925
2.78
Jan 30, 2026
0.74
0.77
0.67
0.69
0.69
-7.43%
70,519
1.17
Jan 29, 2026
0.76
0.81
0.73
0.74
0.74
-2.12%
87,590
1.45
Rows: