Get the Stockscreener App
0.8232
6.75%
-0.0596
After Hours:
.80
-0.0232
-2.82%
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 August 01, 2025, is $0.8232.
- 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 64.67% to $0.8232 now.
- The 52-week high stock price for ZTEK is $1.8411, representing a 123.65% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ZTEK is $0.4999, indicating a -39.27% decrease from the current share price, occurred on October 15, 2024.
- The closing price of Zentek Ltd (ZTEK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.8835 | $0.80 | $0.0835 | 50,778.0 | -6.75% |
| Jul 31, 2025 | $0.8901 | $0.8693 | $0.0208 | 10,813.0 | -1.91% |
| Jul 30, 2025 | $0.96 | $0.8879 | $0.0721 | 18,971.0 | -3.07% |
| Jul 29, 2025 | $1.00 | $0.9251 | $0.0749 | 10,342.0 | -4.15% |
| Jul 28, 2025 | $0.979 | $0.8714 | $0.1076 | 68,593.0 | +6.45% |
| Jul 25, 2025 | $0.92 | $0.8641 | $0.0559 | 32,807.0 | -1.31% |
| Jul 24, 2025 | $0.94 | $0.88 | $0.06 | 64,810.0 | +1.72% |
| Jul 23, 2025 | $0.9307 | $0.9065 | $0.0242 | 1,691.0 | -1.83% |
| Jul 22, 2025 | $0.9456 | $0.88 | $0.0656 | 36,262.0 | +4.93% |
| Jul 21, 2025 | $0.9014 | $0.8601 | $0.0413 | 50,873.0 | +2.33% |
| Jul 18, 2025 | $0.9478 | $0.8468 | $0.101 | 30,034.0 | -7.53% |
| Jul 17, 2025 | $0.9373 | $0.86 | $0.0773 | 47,941.0 | +3.33% |
| Jul 16, 2025 | $0.9097 | $0.88 | $0.0297 | 66,887.0 | +2.27% |
| Jul 15, 2025 | $0.9992 | $0.88 | $0.1192 | 52,916.0 | -8.33% |
| Jul 14, 2025 | $1.05 | $0.79 | $0.26 | 259,768.0 | -11.52% |
| Jul 11, 2025 | $1.10 | $1.05 | $0.0466 | 20,636.0 | +1.40% |
| Jul 10, 2025 | $1.10 | $1.06 | $0.04 | 17,738.0 | +0.00% |
| Jul 09, 2025 | $1.13 | $1.07 | $0.0607 | 36,567.0 | -3.60% |
| Jul 08, 2025 | $1.15 | $1.09 | $0.06 | 40,132.0 | +0.00% |
| Jul 07, 2025 | $1.20 | $1.09 | $0.11 | 38,625.0 | +0.00% |
| Jul 03, 2025 | $1.13 | $1.04 | $0.0898 | 35,187.0 | +3.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.8835 | $0.80 | $0.0835 | 50,778.0 | +0.00% |
| Jul, 2025 | $1.20 | $0.79 | $0.41 | 1,033,914.0 | -24.48% |
| 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% |
Zentek Ltd Stock (ZTEK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.32 | $0.975 | $0.345 | 523,691.0 | -13.60% |
| Nov, 2023 | $1.37 | $1.01 | $0.36 | 498,575.0 | -7.08% |
| Oct, 2023 | $1.35 | $1.10 | $0.2488 | 398,764.0 | +7.19% |
| Sep, 2023 | $1.43 | $1.18 | $0.25 | 448,752.0 | -9.71% |
| Aug, 2023 | $1.66 | $1.30 | $0.36 | 563,140.0 | -12.58% |
| Jul, 2023 | $1.69 | $1.50 | $0.19 | 385,901.0 | +1.27% |
| Jun, 2023 | $1.75 | $1.55 | $0.1994 | 293,774.0 | -5.42% |
| May, 2023 | $1.71 | $1.34 | $0.37 | 481,312.0 | +11.41% |
| Apr, 2023 | $1.71 | $1.48 | $0.23 | 477,401.0 | -2.61% |
| Mar, 2023 | $1.59 | $1.32 | $0.27 | 495,082.0 | +0.00% |
5.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):