1.15
price up icon0.88%   0.01
after-market 시간 외 거래: 1.14 -0.01 -0.87%
loading

Zentek Ltd 주식 (ZTEK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $1.20 $1.11 $0.09 13,142.0 +0.88%
2025-04-22 $1.14 $1.05 $0.09 30,632.0 +4.11%
2025-04-21 $1.12 $1.07 $0.05 5,627.0 -1.02%
2025-04-17 $1.19 $1.10 $0.09 13,933.0 -3.80%
2025-04-16 $1.15 $1.06 $0.09 16,421.0 +6.98%
2025-04-15 $1.18 $1.07 $0.1106 13,752.0 -6.52%
2025-04-14 $1.23 $0.97 $0.26 49,324.0 +16.10%
2025-04-11 $1.02 $0.97 $0.049 12,077.0 -0.36%
2025-04-10 $1.03 $0.98 $0.055 9,513.0 -2.54%
2025-04-09 $1.05 $0.9028 $0.1472 50,404.0 +4.23%
2025-04-08 $1.05 $0.97 $0.085 9,674.0 -2.14%
2025-04-07 $1.05 $0.96 $0.09 14,002.0 -3.38%
2025-04-04 $1.08 $0.9858 $0.0942 51,560.0 -5.48%
2025-04-03 $1.15 $1.09 $0.064 15,160.0 -3.10%
2025-04-02 $1.13 $1.10 $0.025 9,635.0 -1.74%
2025-04-01 $1.17 $1.10 $0.07 23,243.0 +3.60%
2025-03-31 $1.12 $1.06 $0.06 19,039.0 -1.77%
2025-03-28 $1.18 $1.08 $0.0999 38,356.0 -3.42%
2025-03-27 $1.19 $1.14 $0.05 21,842.0 +0.00%
2025-03-26 $1.20 $1.13 $0.066 13,623.0 -1.32%
2025-03-25 $1.23 $1.13 $0.10 24,913.0 -1.19%

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
2025-04 $1.23 $0.9028 $0.3272 351,241.0 +3.60%
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%
$65.90
price up icon 1.48%
$177.23
price up icon 1.93%
$58.19
price down icon 0.01%
medical_instruments_supplies BAX
$29.60
price up icon 3.42%
medical_instruments_supplies WST
$218.18
price up icon 1.42%
medical_instruments_supplies COO
$80.84
price up icon 1.32%
자본화:     |  볼륨(24시간):