Get the Stockscreener App
0.6543
3.69%
0.0233
Pre-market:
.64
-0.0143
-2.19%
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 February 11, 2026, is $0.6543.
- 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 30.89% to $0.6543 now.
- The 52-week high stock price for ZTEK is $1.8411, representing a 181.38% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ZTEK is $0.6199, indicating a -5.26% decrease from the current share price, occurred on August 26, 2025.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $0.708 | $0.63 | $0.078 | 168,499.0 | -7.38% |
| Jan 30, 2026 | $0.77 | $0.672 | $0.098 | 70,223.0 | -7.41% |
| Jan 29, 2026 | $0.81 | $0.73 | $0.08 | 87,560.0 | -2.12% |
| Jan 28, 2026 | $0.799 | $0.755 | $0.044 | 77,783.0 | -1.43% |
| Jan 27, 2026 | $0.83 | $0.75 | $0.08 | 64,417.0 | -1.79% |
| Jan 26, 2026 | $0.89 | $0.7571 | $0.1329 | 69,780.0 | -4.58% |
| Jan 23, 2026 | $0.874 | $0.8126 | $0.0614 | 58,101.0 | -2.56% |
| Jan 22, 2026 | $0.89 | $0.80 | $0.09 | 47,015.0 | +3.19% |
| Jan 21, 2026 | $0.855 | $0.803 | $0.052 | 47,132.0 | -1.33% |
| Jan 20, 2026 | $0.90 | $0.815 | $0.085 | 74,773.0 | -1.90% |
| Jan 16, 2026 | $0.898 | $0.8306 | $0.0674 | 219,730.0 | -3.56% |
| Jan 15, 2026 | $0.915 | $0.86 | $0.055 | 42,426.0 | -2.57% |
| Jan 14, 2026 | $0.96 | $0.85 | $0.11 | 111,530.0 | -6.77% |
| Jan 13, 2026 | $1.04 | $0.9341 | $0.1109 | 128,836.0 | -9.43% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.74 | $0.623 | $0.117 | 592,005.0 | -4.51% |
| 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% |
1.28%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):