Get the Stockscreener App
0.805
5.64%
0.043
Zentek Ltd Stock (ZTEK) Price History
The historical daily chart and data for Zentek Ltd stock (ZTEK), show that the latest closing stock price as of November 14, 2025, is $0.805.
- Zentek Ltd all-time high stock price is $2.59, occurred on May 05, 2022.
- The lowest Zentek Ltd stock price recorded was $0.4999 on October 15, 2024. Since then, Zentek Ltd's stock price has risen over 61.03% to $0.805 now.
- The 52-week high stock price for ZTEK is $1.8411, representing a 128.71% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ZTEK is $0.6199, indicating a -22.99% decrease from the current share price, occurred on August 26, 2025.
- The closing price of Zentek Ltd (ZTEK) stock in the beginning of 2024 was $2.53. The stock closed the year at $2.35, a loss of over -7.11% for the year.
The table below shows more information about ZTEK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 14, 2025 | $0.805 | $0.7516 | $0.0534 | 39,110.0 | +5.64% |
| Nov 13, 2025 | $0.802 | $0.762 | $0.04 | 11,987.0 | -3.54% |
| Nov 12, 2025 | $0.80 | $0.7701 | $0.0299 | 27,250.0 | -1.24% |
| Nov 11, 2025 | $0.83 | $0.7921 | $0.0379 | 29,853.0 | +0.98% |
| Nov 10, 2025 | $0.85 | $0.79 | $0.06 | 91,020.0 | -1.35% |
| Nov 07, 2025 | $0.842 | $0.78 | $0.062 | 37,279.0 | -3.86% |
| Nov 06, 2025 | $0.8999 | $0.8007 | $0.0992 | 33,810.0 | -4.01% |
| Nov 05, 2025 | $0.90 | $0.806 | $0.094 | 98,455.0 | +9.30% |
| Nov 04, 2025 | $0.8624 | $0.7736 | $0.0888 | 41,184.0 | -3.52% |
| Nov 03, 2025 | $0.8625 | $0.7684 | $0.0941 | 84,132.0 | +0.00% |
| Oct 31, 2025 | $0.90 | $0.82 | $0.08 | 57,485.0 | -3.60% |
| Oct 30, 2025 | $0.8791 | $0.855 | $0.0241 | 59,356.0 | +0.61% |
| Oct 29, 2025 | $0.901 | $0.85 | $0.051 | 94,355.0 | -3.60% |
| Oct 28, 2025 | $0.895 | $0.86 | $0.035 | 80,369.0 | +0.83% |
| Oct 27, 2025 | $0.90 | $0.85 | $0.05 | 78,942.0 | +1.65% |
| Oct 24, 2025 | $0.89 | $0.793 | $0.097 | 127,167.0 | +6.93% |
| Oct 23, 2025 | $0.83 | $0.7799 | $0.0501 | 51,003.0 | -0.67% |
| Oct 22, 2025 | $0.8903 | $0.80 | $0.0903 | 60,670.0 | -4.93% |
| Oct 21, 2025 | $0.8971 | $0.806 | $0.0911 | 68,129.0 | -0.29% |
| Oct 20, 2025 | $0.8799 | $0.7581 | $0.1218 | 152,407.0 | +13.61% |
| Oct 17, 2025 | $0.7886 | $0.75 | $0.0386 | 52,765.0 | -4.57% |
| Oct 16, 2025 | $0.8099 | $0.7601 | $0.0498 | 117,180.0 | -0.15% |
Zentek Ltd Stock (ZTEK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zentek Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTEK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zentek Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zentek Ltd Stock (ZTEK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.90 | $0.7516 | $0.1484 | 533,190.0 | -2.42% |
| Oct, 2025 | $0.98 | $0.705 | $0.275 | 2,855,832.0 | +7.70% |
| Sep, 2025 | $1.24 | $0.652 | $0.588 | 17,040,246.0 | +14.33% |
| Aug, 2025 | $0.889 | $0.6199 | $0.2691 | 706,805.0 | -24.11% |
| Jul, 2025 | $1.20 | $0.79 | $0.41 | 983,136.0 | -19.01% |
| Jun, 2025 | $1.56 | $1.03 | $0.5344 | 666,198.0 | -28.29% |
| May, 2025 | $1.84 | $1.41 | $0.4287 | 1,138,659.0 | -8.43% |
| Apr, 2025 | $1.83 | $0.9028 | $0.9272 | 1,153,897.0 | +49.55% |
| Mar, 2025 | $1.23 | $0.88 | $0.35 | 550,057.0 | +21.98% |
| Feb, 2025 | $1.20 | $0.8643 | $0.3357 | 852,652.0 | -18.75% |
| Jan, 2025 | $1.21 | $0.90 | $0.31 | 1,160,979.0 | +19.15% |
Zentek Ltd Stock (ZTEK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.18 | $0.8201 | $0.3599 | 770,203.0 | -18.49% |
| Nov, 2024 | $1.31 | $0.651 | $0.659 | 1,426,274.0 | +70.00% |
| Oct, 2024 | $0.872 | $0.4999 | $0.3721 | 632,855.0 | -0.01% |
| Sep, 2024 | $0.985 | $0.68 | $0.305 | 624,698.0 | -27.66% |
| Aug, 2024 | $1.02 | $0.8599 | $0.1601 | 494,792.0 | +0.87% |
| Jul, 2024 | $1.10 | $0.9368 | $0.1633 | 583,238.0 | -10.33% |
| Jun, 2024 | $1.17 | $0.99 | $0.18 | 1,300,475.0 | -2.73% |
| May, 2024 | $1.25 | $1.00 | $0.25 | 670,985.0 | +5.77% |
| Apr, 2024 | $1.25 | $1.01 | $0.24 | 453,301.0 | -13.48% |
| Mar, 2024 | $1.34 | $1.15 | $0.19 | 391,631.0 | -0.65% |
| Feb, 2024 | $1.48 | $1.12 | $0.36 | 377,277.0 | -11.68% |
| Jan, 2024 | $1.59 | $1.07 | $0.52 | 511,017.0 | +26.85% |
Zentek Ltd Stock (ZTEK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.32 | $0.975 | $0.345 | 523,691.0 | -13.60% |
| Nov, 2023 | $1.37 | $1.01 | $0.36 | 498,575.0 | -7.08% |
| Oct, 2023 | $1.35 | $1.10 | $0.2488 | 398,764.0 | +7.19% |
| Sep, 2023 | $1.43 | $1.18 | $0.25 | 448,752.0 | -9.71% |
| Aug, 2023 | $1.66 | $1.30 | $0.36 | 563,140.0 | -12.58% |
| Jul, 2023 | $1.69 | $1.50 | $0.19 | 385,901.0 | +1.27% |
| Jun, 2023 | $1.75 | $1.55 | $0.1994 | 293,774.0 | -5.42% |
| May, 2023 | $1.71 | $1.34 | $0.37 | 481,312.0 | +11.41% |
| Apr, 2023 | $1.71 | $1.48 | $0.23 | 477,401.0 | -2.61% |
| Mar, 2023 | $1.59 | $1.32 | $0.27 | 495,082.0 | +0.00% |
1.23%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):