Get the Stockscreener App
0.5113
11.13%
0.0512
After Hours:
.50
-0.0113
-2.21%
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 July 21, 2026, is $0.5113.
- 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 39.51% to $0.5113 now.
- The 52-week high stock price for ZTEK is $1.24, representing a 142.52% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for ZTEK is $0.3665, indicating a -28.32% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 13, 2026 | $0.4971 | $0.4706 | $0.0265 | 62,394.0 | +0.69% |
| Jul 10, 2026 | $0.50 | $0.45 | $0.05 | 82,737.0 | +1.17% |
| Jul 09, 2026 | $0.4945 | $0.4708 | $0.0237 | 40,546.0 | -1.85% |
| Jul 08, 2026 | $0.5099 | $0.4601 | $0.0498 | 108,056.0 | -6.60% |
| Jul 07, 2026 | $0.58 | $0.4766 | $0.1034 | 971,404.0 | +10.73% |
| Jul 06, 2026 | $0.4919 | $0.442 | $0.0499 | 93,306.0 | +2.88% |
| Jul 02, 2026 | $0.4819 | $0.44 | $0.0419 | 54,447.0 | -3.63% |
| Jul 01, 2026 | $0.4893 | $0.4601 | $0.0292 | 39,580.0 | +0.00% |
| Jun 30, 2026 | $0.476 | $0.4326 | $0.0434 | 86,519.0 | +1.30% |
| Jun 29, 2026 | $0.516 | $0.454 | $0.062 | 304,620.0 | -5.66% |
| Jun 26, 2026 | $0.525 | $0.38 | $0.145 | 2,095,344.0 | +25.56% |
| Jun 25, 2026 | $0.43 | $0.381 | $0.049 | 96,145.0 | -6.02% |
| Jun 24, 2026 | $0.45 | $0.3665 | $0.0835 | 196,672.0 | +11.26% |
| Jun 23, 2026 | $0.4109 | $0.37 | $0.0409 | 309,384.0 | -6.75% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.58 | $0.44 | $0.14 | 2,423,174.0 | +9.25% |
| 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% |
0.63%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):