Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd (TSV: ZEN )

1.620 +0.050 (+3.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.540 1.665 1.500 1.620 54,930 +0.05(+3.18%)
Feb 13, 2025 1.500 1.570 1.480 1.570 18,783 +0.03(+1.95%)
Feb 12, 2025 1.550 1.620 1.500 1.540 15,788 -0.01(-0.65%)
Feb 11, 2025 1.510 1.620 1.510 1.550 16,331 +0.00(+0.00%)
Feb 10, 2025 1.580 1.580 1.520 1.550 28,279 -0.02(-1.27%)
Feb 07, 2025 1.580 1.640 1.570 1.570 18,614 -0.01(-0.63%)
Feb 06, 2025 1.590 1.640 1.570 1.580 37,154 -0.05(-3.07%)
Feb 05, 2025 1.570 1.660 1.570 1.630 36,657 +0.03(+1.87%)
Feb 04, 2025 1.650 1.650 1.580 1.600 5,175 +0.00(+0.00%)
Feb 03, 2025 1.560 1.660 1.560 1.600 5,952 -0.02(-1.23%)
Jan 31, 2025 1.650 1.660 1.620 1.620 39,800 +0.00(+0.00%)
Jan 30, 2025 1.620 1.660 1.500 1.620 53,686 +0.01(+0.62%)
Jan 29, 2025 1.630 1.670 1.540 1.610 49,200 +0.03(+1.58%)
Jan 28, 2025 1.600 1.640 1.560 1.585 7,676 -0.05(-3.35%)
Jan 27, 2025 1.610 1.640 1.610 1.640 20,222 +0.01(+0.61%)
Jan 24, 2025 1.610 1.660 1.600 1.630 11,548 +0.02(+1.24%)
Jan 23, 2025 1.590 1.620 1.550 1.610 30,052 +0.01(+0.63%)
Jan 22, 2025 1.580 1.620 1.580 1.600 2,204 +0.00(+0.00%)
Jan 21, 2025 1.600 1.720 1.530 1.600 114,684 +0.01(+0.63%)
Jan 20, 2025 1.560 1.630 1.560 1.590 53,218 -0.10(-5.92%)
Jan 17, 2025 1.400 1.750 1.390 1.690 201,681 +0.29(+20.71%)
Jan 16, 2025 1.420 1.440 1.380 1.400 34,533 -0.01(-0.71%)
Jan 15, 2025 1.410 1.500 1.395 1.410 18,710 -0.08(-5.37%)
Jan 14, 2025 1.390 1.490 1.390 1.490 35,900 +0.05(+3.47%)
Jan 13, 2025 1.500 1.530 1.440 1.440 12,110 -0.06(-4.00%)
Jan 10, 2025 1.490 1.530 1.470 1.500 18,355 +0.01(+0.67%)
Jan 09, 2025 1.550 1.550 1.450 1.490 9,220 -0.01(-0.67%)
Jan 08, 2025 1.580 1.580 1.470 1.500 9,990 -0.01(-0.66%)
Jan 07, 2025 1.590 1.590 1.470 1.510 25,563 -0.05(-3.21%)
Jan 06, 2025 1.480 1.560 1.440 1.560 23,937 +0.08(+5.41%)
Jan 03, 2025 1.410 1.500 1.400 1.480 52,767 +0.07(+4.96%)
Jan 02, 2025 1.360 1.440 1.310 1.410 11,081 +0.09(+6.82%)
Dec 31, 2024 1.320 0 -0.04(-2.94%)
Dec 30, 2024 1.430 1.430 1.340 1.360 25,594 -0.05(-3.55%)
Dec 27, 2024 1.250 1.410 1.250 1.410 71,202 +0.19(+15.57%)
Dec 24, 2024 1.220 0 +0.02(+1.67%)
Dec 23, 2024 1.280 1.280 1.200 1.200 44,821 -0.04(-3.23%)
Dec 20, 2024 1.230 1.300 1.200 1.240 54,677 -0.02(-1.59%)
Dec 19, 2024 1.410 1.440 1.250 1.260 88,926 -0.16(-11.27%)
Dec 18, 2024 1.500 1.520 1.410 1.420 43,933 -0.08(-5.33%)
Dec 17, 2024 1.540 1.540 1.420 1.500 90,257 -0.05(-3.23%)
Dec 16, 2024 1.530 1.570 1.510 1.550 12,422 -0.04(-2.52%)
Dec 13, 2024 1.580 1.600 1.560 1.590 15,020 -0.00(-0.31%)
Dec 12, 2024 1.600 1.610 1.560 1.595 84,826 +0.02(+1.59%)
Dec 11, 2024 1.550 1.590 1.540 1.570 26,167 +0.01(+0.64%)
Dec 10, 2024 1.560 1.600 1.540 1.560 70,055 +0.00(+0.00%)
Dec 09, 2024 1.610 1.640 1.550 1.560 54,153 -0.04(-2.50%)
Dec 06, 2024 1.520 1.600 1.520 1.600 96,628 +0.07(+4.58%)
Dec 05, 2024 1.550 1.550 1.490 1.530 65,042 -0.04(-2.55%)
Dec 04, 2024 1.550 1.600 1.510 1.570 27,867 +0.02(+1.29%)
Dec 03, 2024 1.540 1.620 1.480 1.550 54,643 +0.01(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.