Get the Stockscreener App
0.7001
1.44%
-0.0102
After Hours:
.71
0.0099
+1.41%
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 September 30, 2024, is $0.7001.
- Zentek Ltd all-time high stock price is $2.59, occurred on May 05, 2022.
- The lowest Zentek Ltd stock price recorded was $0.70 on September 18, 2024. Since then, Zentek Ltd's stock price has risen over 0.01% to $0.7001 now.
- The 52-week high stock price for ZTEK is $1.59, representing a 127.11% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for ZTEK is $0.70, indicating a -0.01% decrease from the current share price, occurred on September 18, 2024.
- The closing price of Zentek Ltd (ZTEK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.72 | $0.68 | $0.04 | 22,095.0 | -1.44% |
| Sep 27, 2024 | $0.7577 | $0.71 | $0.0477 | 29,336.0 | -1.35% |
| Sep 26, 2024 | $0.749 | $0.71 | $0.039 | 22,587.0 | -4.38% |
| Sep 25, 2024 | $0.786 | $0.7301 | $0.0559 | 13,564.0 | +4.58% |
| Sep 24, 2024 | $0.7352 | $0.71 | $0.0252 | 14,039.0 | -0.14% |
| Sep 23, 2024 | $0.7999 | $0.70 | $0.0999 | 81,738.0 | -5.13% |
| Sep 20, 2024 | $0.773 | $0.7172 | $0.0558 | 23,677.0 | +1.33% |
| Sep 19, 2024 | $0.78 | $0.7291 | $0.0509 | 28,957.0 | +1.35% |
| Sep 18, 2024 | $0.77 | $0.70 | $0.07 | 109,493.0 | -3.91% |
| Sep 17, 2024 | $0.824 | $0.7421 | $0.0819 | 55,006.0 | -1.90% |
| Sep 16, 2024 | $0.8599 | $0.7672 | $0.0927 | 61,143.0 | -9.78% |
| Sep 13, 2024 | $0.93 | $0.8701 | $0.0599 | 12,742.0 | -1.24% |
| Sep 12, 2024 | $0.90 | $0.841 | $0.059 | 17,264.0 | +0.69% |
| Sep 11, 2024 | $0.88 | $0.841 | $0.039 | 17,914.0 | -0.32% |
| Sep 10, 2024 | $0.913 | $0.8201 | $0.0929 | 40,000.0 | -1.63% |
| Sep 09, 2024 | $0.916 | $0.84 | $0.076 | 14,397.0 | -1.67% |
| Sep 06, 2024 | $0.91 | $0.80 | $0.11 | 13,094.0 | -0.82% |
| Sep 05, 2024 | $0.915 | $0.9024 | $0.0126 | 4,897.0 | +0.55% |
| Sep 04, 2024 | $0.935 | $0.90 | $0.035 | 18,676.0 | -2.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.985 | $0.68 | $0.305 | 646,793.0 | -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% |
Zentek Ltd Stock (ZTEK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $2.59 | $2.35 | $0.24 | 75,002.0 | +0.00% |
0.15%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):