0.64
price down icon1.55%   -0.0101
after-market アフターアワーズ: .61 -0.03 -4.69%
loading

Zentek Ltd (ZTEK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-26 $0.69 $0.6199 $0.0701 50,338.0 -1.55%
2025-08-25 $0.70 $0.6431 $0.0569 61,508.0 -5.09%
2025-08-22 $0.73 $0.685 $0.045 19,564.0 -2.16%
2025-08-21 $0.7252 $0.70 $0.0252 42,937.0 -1.39%
2025-08-20 $0.7399 $0.71 $0.0299 17,599.0 -1.40%
2025-08-19 $0.75 $0.71 $0.04 33,889.0 -2.37%
2025-08-18 $0.7999 $0.735 $0.0649 35,987.0 -2.95%
2025-08-15 $0.85 $0.695 $0.155 103,087.0 -6.46%
2025-08-14 $0.8766 $0.79 $0.0866 42,674.0 -3.83%
2025-08-13 $0.87 $0.8352 $0.0348 16,166.0 -3.45%
2025-08-12 $0.889 $0.8533 $0.0357 18,274.0 +1.51%
2025-08-11 $0.885 $0.82 $0.065 16,223.0 +2.62%
2025-08-08 $0.86 $0.83 $0.03 19,590.0 -2.10%
2025-08-07 $0.8846 $0.8257 $0.0589 9,705.0 +2.02%
2025-08-06 $0.86 $0.825 $0.035 27,613.0 +1.94%
2025-08-05 $0.88 $0.7809 $0.0991 19,982.0 +2.48%
2025-08-04 $0.866 $0.805 $0.061 29,004.0 -2.21%
2025-08-01 $0.8835 $0.80 $0.0835 50,778.0 -6.75%
2025-07-31 $0.8901 $0.8693 $0.0208 10,813.0 -1.91%
2025-07-30 $0.96 $0.8879 $0.0721 18,971.0 -3.07%
2025-07-29 $1.00 $0.9251 $0.0749 10,342.0 -4.15%

Zentek Ltd (ZTEK) 株の年ごとの株価履歴

この詳細な分析では、Zentek Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はZTEK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Zentek Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のZentek Ltd (ZTEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.889 $0.6199 $0.2691 665,256.0 -27.50%
2025-07 $1.20 $0.79 $0.41 983,136.0 -19.01%
2025-06 $1.56 $1.03 $0.5344 666,198.0 -28.29%
2025-05 $1.84 $1.41 $0.4287 1,138,659.0 -8.43%
2025-04 $1.83 $0.9028 $0.9272 1,153,897.0 +49.55%
2025-03 $1.23 $0.88 $0.35 550,057.0 +21.98%
2025-02 $1.20 $0.8643 $0.3357 852,652.0 -18.75%
2025-01 $1.21 $0.90 $0.31 1,160,979.0 +19.15%

2024年のZentek Ltd (ZTEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.18 $0.8201 $0.3599 770,203.0 -18.49%
2024-11 $1.31 $0.651 $0.659 1,426,274.0 +70.00%
2024-10 $0.872 $0.4999 $0.3721 632,855.0 -0.01%
2024-09 $0.985 $0.68 $0.305 624,698.0 -27.66%
2024-08 $1.02 $0.8599 $0.1601 494,792.0 +0.87%
2024-07 $1.10 $0.9368 $0.1633 583,238.0 -10.33%
2024-06 $1.17 $0.99 $0.18 1,300,475.0 -2.73%
2024-05 $1.25 $1.00 $0.25 670,985.0 +5.77%
2024-04 $1.25 $1.01 $0.24 453,301.0 -13.48%
2024-03 $1.34 $1.15 $0.19 391,631.0 -0.65%
2024-02 $1.48 $1.12 $0.36 377,277.0 -11.68%
2024-01 $1.59 $1.07 $0.52 511,017.0 +26.85%

2023年のZentek Ltd (ZTEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.32 $0.975 $0.345 523,691.0 -13.60%
2023-11 $1.37 $1.01 $0.36 498,575.0 -7.08%
2023-10 $1.35 $1.10 $0.2488 398,764.0 +7.19%
2023-09 $1.43 $1.18 $0.25 448,752.0 -9.71%
2023-08 $1.66 $1.30 $0.36 563,140.0 -12.58%
2023-07 $1.69 $1.50 $0.19 385,901.0 +1.27%
2023-06 $1.75 $1.55 $0.1994 293,774.0 -5.42%
2023-05 $1.71 $1.34 $0.37 481,312.0 +11.41%
2023-04 $1.71 $1.48 $0.23 477,401.0 -2.61%
2023-03 $1.59 $1.32 $0.27 495,082.0 +0.00%
$141.78
price down icon 2.19%
medical_instruments_supplies BAX
$24.50
price down icon 0.20%
$72.92
price up icon 0.26%
medical_instruments_supplies COO
$73.66
price up icon 0.26%
$66.63
price down icon 0.74%
medical_instruments_supplies WST
$244.50
price down icon 1.04%
大文字化:     |  ボリューム (24 時間):