Get the Stockscreener App
1.27
1.00%
0.0126
After Hours:
1.27
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 18, 2024, is $1.27.
- 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 154.05% to $1.27 now.
- The 52-week high stock price for ZTEK is $1.59, representing a 25.20% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for ZTEK is $0.4999, indicating a -60.64% decrease from the current share price, occurred on October 15, 2024.
- The closing price of Zentek Ltd (ZTEK) stock in the beginning of 2023 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 18, 2024 | $1.31 | $1.15 | $0.16 | 254,203.0 | +1.00% |
| Nov 15, 2024 | $1.29 | $0.96 | $0.33 | 306,032.0 | +29.96% |
| Nov 14, 2024 | $0.99 | $0.8501 | $0.1399 | 26,166.0 | +1.84% |
| Nov 13, 2024 | $0.99 | $0.80 | $0.19 | 96,271.0 | +13.10% |
| Nov 12, 2024 | $0.8518 | $0.78 | $0.0718 | 27,664.0 | +3.13% |
| Nov 11, 2024 | $0.8428 | $0.7788 | $0.064 | 23,825.0 | -2.92% |
| Nov 08, 2024 | $0.84 | $0.76 | $0.08 | 64,293.0 | +7.56% |
| Nov 07, 2024 | $0.84 | $0.7687 | $0.0713 | 44,518.0 | -5.91% |
| Nov 06, 2024 | $0.84 | $0.76 | $0.08 | 77,347.0 | -0.12% |
| Nov 05, 2024 | $0.85 | $0.703 | $0.147 | 33,163.0 | +5.06% |
| Nov 04, 2024 | $0.8034 | $0.68 | $0.1234 | 39,830.0 | +16.16% |
| Nov 01, 2024 | $0.721 | $0.651 | $0.07 | 10,430.0 | -2.84% |
| Oct 31, 2024 | $0.7675 | $0.6551 | $0.1125 | 22,779.0 | -11.39% |
| Oct 30, 2024 | $0.8199 | $0.75 | $0.0699 | 10,272.0 | +0.32% |
| Oct 29, 2024 | $0.8057 | $0.769 | $0.0367 | 15,618.0 | -1.56% |
| Oct 28, 2024 | $0.80 | $0.70 | $0.10 | 20,757.0 | +11.11% |
| Oct 25, 2024 | $0.773 | $0.69 | $0.083 | 11,218.0 | -7.25% |
| Oct 24, 2024 | $0.8461 | $0.69 | $0.1561 | 37,761.0 | -2.35% |
| Oct 23, 2024 | $0.8394 | $0.78 | $0.0594 | 14,034.0 | -8.83% |
| Oct 22, 2024 | $0.872 | $0.76 | $0.112 | 50,601.0 | +5.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.31 | $0.651 | $0.659 | 1,257,945.0 | +81.43% |
| 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% |
Zentek Ltd Stock (ZTEK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $2.59 | $2.35 | $0.24 | 75,002.0 | +0.00% |
2.70%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):