0.8609
price up icon6.93%   0.0558
after-market After Hours: .88 0.0191 +2.22%
loading

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 October 24, 2025, is $0.8609.
  • 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 72.21% to $0.8609 now.
  • The 52-week high stock price for ZTEK is $1.8411, representing a 113.86% increase from the current share price, occurred on May 02, 2025.
  • The 52-week low stock price for ZTEK is $0.6199, indicating a -27.99% 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:
Date High Low High - Low Volume % Change
Oct 24, 2025 $0.89 $0.793 $0.097 126,100.0 +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%
Oct 15, 2025 $0.81 $0.7373 $0.0728 138,121.0 +8.34%
Oct 14, 2025 $0.77 $0.705 $0.065 378,080.0 -0.89%
Oct 13, 2025 $0.795 $0.73 $0.065 112,517.0 -5.72%
Oct 10, 2025 $0.83 $0.76 $0.07 77,457.0 -0.36%
Oct 09, 2025 $0.8115 $0.7433 $0.0682 169,046.0 -1.01%
Oct 08, 2025 $0.8284 $0.773 $0.0554 64,746.0 -4.51%
Oct 07, 2025 $0.90 $0.79 $0.11 146,084.0 -2.07%
Oct 06, 2025 $0.98 $0.7553 $0.2247 605,707.0 +8.42%
Oct 03, 2025 $0.82 $0.77 $0.05 59,091.0 -0.99%
Oct 02, 2025 $0.8046 $0.7712 $0.0334 43,789.0 +2.18%
Oct 01, 2025 $0.83 $0.7501 $0.0799 61,366.0 +0.68%
Sep 30, 2025 $0.84 $0.741 $0.099 102,174.0 -7.99%
Sep 29, 2025 $0.9226 $0.8284 $0.0942 105,134.0 -1.67%
Sep 26, 2025 $0.92 $0.81 $0.11 34,340.0 -0.40%
Sep 25, 2025 $0.8909 $0.8002 $0.0907 115,895.0 -2.30%
Sep 24, 2025 $0.94 $0.8633 $0.0767 108,224.0 -6.44%

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
Oct, 2025 $0.98 $0.705 $0.275 2,610,358.0 +12.39%
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%
$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%
Cap:     |  Volume (24h):