Get the Stockscreener App
0.4923
1.07%
-0.0053
After Hours:
.50
0.0077
+1.56%
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 May 05, 2026, is $0.4923.
- Zentek Ltd all-time high stock price is $2.59, occurred on May 05, 2022.
- The lowest Zentek Ltd stock price recorded was $0.40 on April 28, 2026. Since then, Zentek Ltd's stock price has risen over 23.07% to $0.4923 now.
- The 52-week high stock price for ZTEK is $1.74, representing a 253.44% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for ZTEK is $0.40, indicating a -18.75% decrease from the current share price, occurred on April 28, 2026.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.5099 | $0.49 | $0.0199 | 19,921.0 | -1.07% |
| May 04, 2026 | $0.53 | $0.49 | $0.04 | 45,074.0 | -2.16% |
| May 01, 2026 | $0.539 | $0.4266 | $0.1124 | 176,300.0 | +19.31% |
| Apr 30, 2026 | $0.4598 | $0.412 | $0.0478 | 102,620.0 | +0.78% |
| Apr 29, 2026 | $0.46 | $0.4201 | $0.0399 | 46,175.0 | -5.79% |
| Apr 28, 2026 | $0.4785 | $0.40 | $0.0785 | 254,129.0 | +2.98% |
| Apr 27, 2026 | $0.49 | $0.43 | $0.06 | 61,144.0 | -7.27% |
| Apr 24, 2026 | $0.5226 | $0.4688 | $0.0538 | 71,352.0 | -2.10% |
| Apr 23, 2026 | $0.5121 | $0.4801 | $0.032 | 93,862.0 | -2.98% |
| Apr 22, 2026 | $0.52 | $0.49 | $0.03 | 96,359.0 | -4.18% |
| Apr 21, 2026 | $0.5482 | $0.5001 | $0.0481 | 177,855.0 | +3.84% |
| Apr 20, 2026 | $0.51 | $0.49 | $0.02 | 137,272.0 | +1.33% |
| Apr 17, 2026 | $0.52 | $0.48 | $0.04 | 115,495.0 | -1.50% |
| Apr 16, 2026 | $0.5232 | $0.47 | $0.0532 | 165,673.0 | +4.44% |
| Apr 15, 2026 | $0.53 | $0.4626 | $0.0674 | 222,269.0 | -6.23% |
| Apr 14, 2026 | $0.5352 | $0.49 | $0.0452 | 236,800.0 | -5.74% |
| Apr 13, 2026 | $0.56 | $0.525 | $0.035 | 88,961.0 | -1.24% |
| Apr 10, 2026 | $0.5585 | $0.5154 | $0.0431 | 168,282.0 | -1.50% |
| Apr 09, 2026 | $0.57 | $0.5361 | $0.0339 | 88,290.0 | -0.86% |
| Apr 08, 2026 | $0.57 | $0.54 | $0.03 | 38,151.0 | +0.57% |
| Apr 07, 2026 | $0.571 | $0.5276 | $0.0434 | 67,403.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.539 | $0.4266 | $0.1124 | 261,216.0 | +15.48% |
| Apr, 2026 | $0.571 | $0.40 | $0.171 | 2,315,789.0 | -19.23% |
| Mar, 2026 | $0.67 | $0.50 | $0.17 | 1,825,213.0 | -10.57% |
| Feb, 2026 | $0.74 | $0.54 | $0.20 | 3,634,968.0 | -13.86% |
| 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% |
0.78%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):