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

Zentek Ltd (TSV:ZEN)

1.530 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 1.530 0 +0.01(+0.66%)
Apr 16, 2025 1.520 1.600 1.480 1.520 34,400 +0.03(+2.01%)
Apr 15, 2025 1.580 1.600 1.480 1.490 32,815 -0.09(-5.70%)
Apr 14, 2025 1.450 1.710 1.400 1.580 118,768 +0.23(+17.04%)
Apr 11, 2025 1.370 1.430 1.350 1.350 38,545 -0.04(-2.88%)
Apr 10, 2025 1.430 1.430 1.380 1.390 29,960 -0.03(-2.11%)
Apr 09, 2025 1.430 1.520 1.270 1.420 68,284 +0.04(+2.90%)
Apr 08, 2025 1.400 1.500 1.380 1.380 43,115 -0.07(-4.83%)
Apr 07, 2025 1.400 1.460 1.370 1.450 12,600 -0.03(-2.03%)
Apr 04, 2025 1.550 1.550 1.430 1.480 34,385 -0.06(-3.90%)
Apr 03, 2025 1.590 1.600 1.540 1.540 13,259 -0.06(-3.75%)
Apr 02, 2025 1.630 1.630 1.580 1.600 13,700 -0.04(-2.44%)
Apr 01, 2025 1.630 1.700 1.600 1.640 21,290 +0.03(+1.86%)
Mar 31, 2025 1.580 1.610 1.550 1.610 20,200 -0.01(-0.62%)
Mar 28, 2025 1.680 1.680 1.580 1.620 92,950 -0.07(-4.14%)
Mar 27, 2025 1.660 1.710 1.650 1.690 85,167 +0.04(+2.42%)
Mar 26, 2025 1.710 1.730 1.630 1.650 6,500 +0.00(+0.00%)
Mar 25, 2025 1.750 1.750 1.600 1.650 79,475 -0.10(-5.71%)
Mar 24, 2025 1.670 1.750 1.670 1.750 43,444 +0.06(+3.55%)
Mar 21, 2025 1.600 1.700 1.510 1.690 91,080 +0.05(+3.05%)
Mar 20, 2025 1.350 1.700 1.340 1.640 147,738 +0.29(+21.48%)
Mar 19, 2025 1.320 1.350 1.290 1.350 14,551 +0.04(+3.05%)
Mar 18, 2025 1.320 1.350 1.300 1.310 15,085 -0.02(-1.50%)
Mar 17, 2025 1.340 1.350 1.300 1.330 24,523 +0.02(+1.53%)
Mar 14, 2025 1.310 1.350 1.280 1.310 32,170 -0.03(-2.24%)
Mar 13, 2025 1.360 1.380 1.290 1.340 26,115 +0.04(+3.08%)
Mar 12, 2025 1.350 1.360 1.290 1.300 10,335 +0.00(+0.00%)
Mar 11, 2025 1.310 1.320 1.280 1.300 9,180 -0.02(-1.52%)
Mar 10, 2025 1.320 1.350 1.300 1.320 20,177 +0.01(+0.76%)
Mar 07, 2025 1.340 1.450 1.250 1.310 35,160 -0.05(-3.68%)
Mar 06, 2025 1.390 1.410 1.360 1.360 8,913 -0.07(-4.90%)
Mar 05, 2025 1.380 1.460 1.350 1.430 6,350 +0.08(+5.93%)
Mar 04, 2025 1.330 1.350 1.260 1.350 78,492 -0.05(-3.57%)
Mar 03, 2025 1.440 1.450 1.400 1.400 15,946 +0.08(+6.06%)
Feb 28, 2025 1.390 1.410 1.310 1.320 18,300 -0.02(-1.49%)
Feb 27, 2025 1.390 1.480 1.310 1.340 23,941 +0.00(+0.00%)
Feb 26, 2025 1.380 1.560 1.320 1.340 64,911 -0.07(-4.96%)
Feb 25, 2025 1.450 1.470 1.370 1.410 25,980 -0.07(-4.73%)
Feb 24, 2025 1.470 1.510 1.400 1.480 25,500 +0.06(+4.23%)
Feb 21, 2025 1.520 1.520 1.400 1.420 89,516 -0.10(-6.58%)
Feb 20, 2025 1.470 1.520 1.470 1.520 15,885 +0.02(+1.33%)
Feb 19, 2025 1.470 1.550 1.470 1.500 12,024 +0.00(+0.00%)
Feb 18, 2025 1.630 1.630 1.495 1.500 41,074 -0.12(-7.41%)
Feb 14, 2025 1.620 0 +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%)
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.