Get the Stockscreener App
0.7712
0.68%
0.0052
After Hours:
.77
-0.0012
-0.16%
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 01, 2025, is $0.7712.
- 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 54.27% to $0.7712 now.
- The 52-week high stock price for ZTEK is $1.8411, representing a 138.73% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ZTEK is $0.4999, indicating a -35.18% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 23, 2025 | $0.94 | $0.90 | $0.04 | 69,766.0 | +0.92% |
| Sep 22, 2025 | $0.95 | $0.9125 | $0.0375 | 46,773.0 | -1.63% |
| Sep 19, 2025 | $0.953 | $0.90 | $0.053 | 60,682.0 | +0.61% |
| Sep 18, 2025 | $1.01 | $0.9255 | $0.0845 | 116,994.0 | -3.02% |
| Sep 17, 2025 | $0.98 | $0.9009 | $0.0791 | 40,803.0 | +4.35% |
| Sep 16, 2025 | $0.9699 | $0.90 | $0.0699 | 32,573.0 | -2.91% |
| Sep 15, 2025 | $1.03 | $0.9165 | $0.1135 | 73,053.0 | -6.19% |
| Sep 12, 2025 | $1.05 | $0.95 | $0.1032 | 111,226.0 | -2.88% |
| Sep 11, 2025 | $1.07 | $0.90 | $0.17 | 175,533.0 | +17.63% |
| Sep 10, 2025 | $0.9123 | $0.86 | $0.0523 | 56,106.0 | -0.12% |
| Sep 09, 2025 | $0.9028 | $0.8411 | $0.0617 | 135,592.0 | +2.92% |
| Sep 08, 2025 | $0.9073 | $0.80 | $0.1073 | 140,576.0 | +4.17% |
| Sep 05, 2025 | $0.87 | $0.8047 | $0.0653 | 75,627.0 | -5.96% |
| Sep 04, 2025 | $0.899 | $0.8012 | $0.0978 | 93,968.0 | +3.91% |
| Sep 03, 2025 | $0.9338 | $0.8075 | $0.1263 | 582,625.0 | -6.40% |
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 | $0.83 | $0.7501 | $0.0799 | 61,366.0 | +0.00% |
| Sep, 2025 | $1.24 | $0.652 | $0.588 | 17,101,612.0 | +15.10% |
| 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% |
9.54%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):