Get the Stockscreener App
0.651
3.60%
-0.0247
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 August 11, 2026, is $0.651.
- Zentek Ltd all-time high stock price is $2.59, occurred on May 05, 2022.
- The lowest Zentek Ltd stock price recorded was $0.3665 on June 24, 2026. Since then, Zentek Ltd's stock price has risen over 77.63% to $0.651 now.
- The 52-week high stock price for ZTEK is $1.24, representing a 90.48% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for ZTEK is $0.3665, indicating a -43.70% decrease from the current share price, occurred on June 24, 2026.
- The closing price of Zentek Ltd (ZTEK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $0.6784 | $0.6271 | $0.0513 | 209,613.0 | -3.61% |
| Aug 10, 2026 | $0.7308 | $0.6556 | $0.0752 | 254,843.0 | +1.55% |
| Aug 07, 2026 | $0.6793 | $0.6538 | $0.0255 | 35,329.0 | +1.62% |
| Aug 06, 2026 | $0.6809 | $0.62 | $0.0609 | 89,983.0 | -0.08% |
| Aug 05, 2026 | $0.6902 | $0.6404 | $0.0498 | 172,484.0 | -1.52% |
| Aug 04, 2026 | $0.6898 | $0.60 | $0.0898 | 146,853.0 | -1.26% |
| Aug 03, 2026 | $0.72 | $0.6508 | $0.0692 | 192,234.0 | -0.90% |
| Jul 31, 2026 | $0.68 | $0.5501 | $0.1299 | 267,982.0 | +23.21% |
| Jul 30, 2026 | $0.5737 | $0.545 | $0.0287 | 125,022.0 | +0.27% |
| Jul 29, 2026 | $0.5903 | $0.532 | $0.0583 | 97,667.0 | -0.29% |
| Jul 28, 2026 | $0.5999 | $0.552 | $0.0479 | 148,030.0 | -2.85% |
| Jul 27, 2026 | $0.59 | $0.53 | $0.06 | 75,547.0 | +6.88% |
| Jul 24, 2026 | $0.5636 | $0.52 | $0.0436 | 144,636.0 | -1.70% |
| Jul 23, 2026 | $0.5599 | $0.50 | $0.0599 | 102,528.0 | -0.50% |
| Jul 22, 2026 | $0.5865 | $0.5114 | $0.0751 | 144,973.0 | +6.30% |
| Jul 21, 2026 | $0.53 | $0.4501 | $0.0799 | 261,097.0 | +11.13% |
| Jul 20, 2026 | $0.50 | $0.46 | $0.04 | 88,639.0 | -2.13% |
| Jul 17, 2026 | $0.4799 | $0.4524 | $0.0275 | 83,612.0 | -2.10% |
| Jul 16, 2026 | $0.5026 | $0.4701 | $0.0325 | 46,057.0 | -2.99% |
| Jul 15, 2026 | $0.5158 | $0.465 | $0.0508 | 151,741.0 | +6.50% |
| Jul 14, 2026 | $0.50 | $0.4594 | $0.0406 | 78,461.0 | -3.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.7308 | $0.60 | $0.1308 | 1,101,339.0 | -4.22% |
| Jul, 2026 | $0.68 | $0.44 | $0.24 | 3,268,462.0 | +45.30% |
| Jun, 2026 | $0.5911 | $0.3665 | $0.2246 | 5,248,335.0 | -21.17% |
| May, 2026 | $1.10 | $0.4266 | $0.6734 | 4,074,241.0 | +39.27% |
| Apr, 2026 | $0.571 | $0.40 | $0.171 | 2,315,789.0 | -19.23% |
| Mar, 2026 | $0.67 | $0.50 | $0.17 | 1,825,213.0 | -10.57% |
| Feb, 2026 | $0.74 | $0.54 | $0.20 | 3,634,968.0 | -13.86% |
| Jan, 2026 | $1.09 | $0.65 | $0.44 | 2,022,536.0 | +7.06% |
Zentek Ltd Stock (ZTEK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.79 | $0.643 | $0.147 | 912,975.0 | -11.27% |
| Nov, 2025 | $0.90 | $0.7016 | $0.1984 | 921,872.0 | -8.47% |
| 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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):