Get the Stockscreener App
0.6524
0.00%
0.00
After Hours:
.62
-0.0324
-4.97%
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 March 04, 2026, is $0.6524.
- 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 30.51% to $0.6524 now.
- The 52-week high stock price for ZTEK is $1.8411, representing a 182.20% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ZTEK is $0.54, indicating a -17.23% decrease from the current share price, occurred on February 27, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.6689 | $0.6317 | $0.0372 | 102,193.0 | +0.00% |
| Mar 03, 2026 | $0.6643 | $0.5671 | $0.0972 | 385,932.0 | +5.74% |
| Mar 02, 2026 | $0.621 | $0.562 | $0.059 | 263,779.0 | +4.54% |
| Feb 27, 2026 | $0.6298 | $0.54 | $0.0898 | 2,238,863.0 | +4.89% |
| Feb 26, 2026 | $0.58 | $0.55 | $0.03 | 300,994.0 | -1.32% |
| Feb 25, 2026 | $0.5932 | $0.5657 | $0.0275 | 32,903.0 | +1.22% |
| Feb 24, 2026 | $0.5999 | $0.552 | $0.0479 | 51,537.0 | -2.20% |
| Feb 23, 2026 | $0.6085 | $0.575 | $0.0335 | 30,307.0 | -2.75% |
| Feb 20, 2026 | $0.5947 | $0.5703 | $0.0244 | 29,052.0 | -0.40% |
| Feb 19, 2026 | $0.62 | $0.5605 | $0.0595 | 47,948.0 | +5.09% |
| Feb 18, 2026 | $0.64 | $0.55 | $0.09 | 103,721.0 | -12.63% |
| Feb 17, 2026 | $0.68 | $0.60 | $0.08 | 116,713.0 | +0.89% |
| Feb 13, 2026 | $0.6899 | $0.63 | $0.0599 | 63,238.0 | -1.61% |
| Feb 12, 2026 | $0.6544 | $0.62 | $0.0344 | 51,476.0 | -0.28% |
| Feb 11, 2026 | $0.6717 | $0.6321 | $0.0396 | 23,789.0 | +3.69% |
| Feb 10, 2026 | $0.705 | $0.631 | $0.074 | 67,722.0 | -5.82% |
| Feb 09, 2026 | $0.74 | $0.67 | $0.07 | 42,270.0 | +2.37% |
| Feb 06, 2026 | $0.6999 | $0.645 | $0.0549 | 62,741.0 | +2.03% |
| Feb 05, 2026 | $0.72 | $0.63 | $0.09 | 71,959.0 | -0.73% |
| Feb 04, 2026 | $0.69 | $0.623 | $0.067 | 64,685.0 | -2.28% |
| Feb 03, 2026 | $0.71 | $0.6602 | $0.0498 | 66,551.0 | +4.21% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.6689 | $0.562 | $0.1069 | 854,097.0 | +10.54% |
| 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% |
0.58%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):