Get the Stockscreener App
0.8749
8.68%
0.0699
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 05, 2025, is $0.8749.
- 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 75.02% to $0.8749 now.
- The 52-week high stock price for ZTEK is $1.8411, representing a 110.44% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ZTEK is $0.4999, indicating a -42.86% decrease from the current share price, occurred on October 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Aug 05, 2025 | $0.8749 | $0.7809 | $0.094 | 13,248.0 | +8.68% |
| Aug 04, 2025 | $0.866 | $0.805 | $0.061 | 29,004.0 | -2.21% |
| Aug 01, 2025 | $0.8835 | $0.80 | $0.0835 | 50,778.0 | -6.75% |
| Jul 31, 2025 | $0.8901 | $0.8693 | $0.0208 | 10,813.0 | -1.91% |
| Jul 30, 2025 | $0.96 | $0.8879 | $0.0721 | 18,971.0 | -3.07% |
| Jul 29, 2025 | $1.00 | $0.9251 | $0.0749 | 10,342.0 | -4.15% |
| Jul 28, 2025 | $0.979 | $0.8714 | $0.1076 | 68,593.0 | +6.45% |
| Jul 25, 2025 | $0.92 | $0.8641 | $0.0559 | 32,807.0 | -1.31% |
| Jul 24, 2025 | $0.94 | $0.88 | $0.06 | 64,810.0 | +1.72% |
| Jul 23, 2025 | $0.9307 | $0.9065 | $0.0242 | 1,691.0 | -1.83% |
| Jul 22, 2025 | $0.9456 | $0.88 | $0.0656 | 36,262.0 | +4.93% |
| Jul 21, 2025 | $0.9014 | $0.8601 | $0.0413 | 50,873.0 | +2.33% |
| Jul 18, 2025 | $0.9478 | $0.8468 | $0.101 | 30,034.0 | -7.53% |
| Jul 17, 2025 | $0.9373 | $0.86 | $0.0773 | 47,941.0 | +3.33% |
| Jul 16, 2025 | $0.9097 | $0.88 | $0.0297 | 66,887.0 | +2.27% |
| Jul 15, 2025 | $0.9992 | $0.88 | $0.1192 | 52,916.0 | -8.33% |
| Jul 14, 2025 | $1.05 | $0.79 | $0.26 | 259,768.0 | -11.52% |
| Jul 11, 2025 | $1.10 | $1.05 | $0.0466 | 20,636.0 | +1.40% |
| Jul 10, 2025 | $1.10 | $1.06 | $0.04 | 17,738.0 | +0.00% |
| Jul 09, 2025 | $1.13 | $1.07 | $0.0607 | 36,567.0 | -3.60% |
| Jul 08, 2025 | $1.15 | $1.09 | $0.06 | 40,132.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.8835 | $0.7809 | $0.1026 | 93,030.0 | -0.89% |
| 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% |
2.39%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):