0.8609
price up icon6.93%   0.0558
after-market 시간 외 거래: .88 0.0191 +2.22%
loading

Zentek Ltd 주식 (ZTEK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $0.89 $0.793 $0.097 126,100.0 +6.93%
2025-10-23 $0.83 $0.7799 $0.0501 51,003.0 -0.67%
2025-10-22 $0.8903 $0.80 $0.0903 60,670.0 -4.93%
2025-10-21 $0.8971 $0.806 $0.0911 68,129.0 -0.29%
2025-10-20 $0.8799 $0.7581 $0.1218 152,407.0 +13.61%
2025-10-17 $0.7886 $0.75 $0.0386 52,765.0 -4.57%
2025-10-16 $0.8099 $0.7601 $0.0498 117,180.0 -0.15%
2025-10-15 $0.81 $0.7373 $0.0728 138,121.0 +8.34%
2025-10-14 $0.77 $0.705 $0.065 378,080.0 -0.89%
2025-10-13 $0.795 $0.73 $0.065 112,517.0 -5.72%
2025-10-10 $0.83 $0.76 $0.07 77,457.0 -0.36%
2025-10-09 $0.8115 $0.7433 $0.0682 169,046.0 -1.01%
2025-10-08 $0.8284 $0.773 $0.0554 64,746.0 -4.51%
2025-10-07 $0.90 $0.79 $0.11 146,084.0 -2.07%
2025-10-06 $0.98 $0.7553 $0.2247 605,707.0 +8.42%
2025-10-03 $0.82 $0.77 $0.05 59,091.0 -0.99%
2025-10-02 $0.8046 $0.7712 $0.0334 43,789.0 +2.18%
2025-10-01 $0.83 $0.7501 $0.0799 61,366.0 +0.68%
2025-09-30 $0.84 $0.741 $0.099 102,174.0 -7.99%
2025-09-29 $0.9226 $0.8284 $0.0942 105,134.0 -1.67%
2025-09-26 $0.92 $0.81 $0.11 34,340.0 -0.40%
2025-09-25 $0.8909 $0.8002 $0.0907 115,895.0 -2.30%
2025-09-24 $0.94 $0.8633 $0.0767 108,224.0 -6.44%

Zentek Ltd 주식 (ZTEK) 연도별 가격 이력

이 심층 분석에서는 Zentek Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zentek Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Zentek Ltd 주식 (ZTEK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $0.98 $0.705 $0.275 2,610,358.0 +12.39%
2025-09 $1.24 $0.652 $0.588 17,040,246.0 +14.33%
2025-08 $0.889 $0.6199 $0.2691 706,805.0 -24.11%
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%

Zentek Ltd 주식 (ZTEK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Zentek Ltd 주식 (ZTEK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$15.40
price down icon 0.39%
medical_instruments_supplies BAX
$23.02
price up icon 0.13%
$71.44
price down icon 1.15%
medical_instruments_supplies COO
$73.51
price down icon 1.36%
$73.99
price up icon 0.14%
medical_instruments_supplies WST
$297.47
price down icon 3.18%
자본화:     |  볼륨(24시간):