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

Zentek Ltd. - common stock (NQ:ZTEK)

0.7880 +0.0180 (+2.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 0.7700 0.8300 0.7501 0.7712 61,643 +0.01(+0.68%)
Sep 30, 2025 0.8200 0.8400 0.7410 0.7660 102,219 -0.07(-7.99%)
Sep 29, 2025 0.8848 0.9226 0.8284 0.8325 105,181 -0.01(-1.67%)
Sep 26, 2025 0.8519 0.9200 0.8100 0.8466 34,461 -0.00(-0.40%)
Sep 25, 2025 0.8900 0.8909 0.8002 0.8500 116,130 -0.02(-2.30%)
Sep 24, 2025 0.9400 0.9400 0.8633 0.8700 108,539 -0.06(-6.44%)
Sep 23, 2025 0.9100 0.9400 0.9000 0.9299 69,766 +0.01(+0.92%)
Sep 22, 2025 0.9300 0.9500 0.9125 0.9214 46,781 -0.02(-1.63%)
Sep 19, 2025 0.9400 0.9530 0.9000 0.9367 60,878 +0.01(+0.61%)
Sep 18, 2025 1.000 1.010 0.9255 0.9310 117,025 -0.03(-3.02%)
Sep 17, 2025 0.9600 0.9800 0.9009 0.9600 41,088 +0.04(+4.36%)
Sep 16, 2025 0.9437 0.9699 0.9000 0.9199 32,586 -0.03(-2.91%)
Sep 15, 2025 1.030 1.030 0.9165 0.9475 73,367 -0.06(-6.19%)
Sep 12, 2025 1.040 1.053 0.9500 1.010 111,793 -0.03(-2.88%)
Sep 11, 2025 0.9300 1.070 0.9000 1.040 179,587 +0.16(+17.63%)
Sep 10, 2025 0.8600 0.9123 0.8600 0.8841 56,106 -0.00(-0.12%)
Sep 09, 2025 0.8600 0.9028 0.8411 0.8852 135,981 +0.03(+2.92%)
Sep 08, 2025 0.8300 0.9073 0.8000 0.8601 140,641 +0.03(+4.17%)
Sep 05, 2025 0.8700 0.8700 0.8047 0.8257 75,984 -0.05(-5.96%)
Sep 04, 2025 0.8020 0.8990 0.8012 0.8780 94,326 +0.03(+3.91%)
Sep 03, 2025 0.8270 0.9338 0.8075 0.8450 595,234 -0.06(-6.40%)
Sep 02, 2025 0.6520 1.240 0.6520 0.9028 14,863,687 +0.23(+34.75%)
Aug 29, 2025 0.6900 0.7000 0.6700 0.6700 30,154 +0.00(+0.00%)
Aug 28, 2025 0.6800 0.7000 0.6674 0.6700 30,438 -0.01(-1.73%)
Aug 27, 2025 0.6300 0.6854 0.6202 0.6818 35,906 +0.04(+6.53%)
Aug 26, 2025 0.6529 0.6900 0.6199 0.6400 52,953 -0.01(-1.55%)
Aug 25, 2025 0.6781 0.7000 0.6431 0.6501 61,508 -0.03(-5.09%)
Aug 22, 2025 0.7000 0.7300 0.6850 0.6850 19,569 -0.02(-2.16%)
Aug 21, 2025 0.7252 0.7252 0.7000 0.7001 59,662 -0.01(-1.39%)
Aug 20, 2025 0.7200 0.7399 0.7100 0.7100 17,606 -0.01(-1.40%)
Aug 19, 2025 0.7376 0.7500 0.7100 0.7201 34,165 -0.02(-2.37%)
Aug 18, 2025 0.7420 0.7999 0.7350 0.7376 36,002 -0.02(-2.95%)
Aug 15, 2025 0.8500 0.8500 0.6950 0.7600 103,087 -0.05(-6.46%)
Aug 14, 2025 0.8500 0.8766 0.7900 0.8125 44,280 -0.03(-3.83%)
Aug 13, 2025 0.8700 0.8700 0.8352 0.8449 16,186 -0.03(-3.44%)
Aug 12, 2025 0.8800 0.8890 0.8533 0.8750 18,799 +0.01(+1.51%)
Aug 11, 2025 0.8400 0.8850 0.8200 0.8620 16,955 +0.02(+2.62%)
Aug 08, 2025 0.8600 0.8600 0.8300 0.8400 19,590 -0.02(-2.10%)
Aug 07, 2025 0.8846 0.8846 0.8257 0.8580 9,714 +0.02(+2.02%)
Aug 06, 2025 0.8250 0.8600 0.8250 0.8410 27,613 +0.02(+1.94%)
Aug 05, 2025 0.7809 0.8800 0.7809 0.8250 20,182 +0.02(+2.48%)
Aug 04, 2025 0.8100 0.8660 0.8050 0.8050 29,004 -0.02(-2.21%)
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 Of Service.