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

Zentek Ltd. - common stock (NQ:ZTEK)

1.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 07, 2025 1.600 1.700 1.510 1.590 137,272 +0.03(+1.92%)
May 06, 2025 1.730 1.730 1.560 1.560 76,872 -0.19(-10.86%)
May 05, 2025 1.820 1.840 1.705 1.750 81,500 -0.03(-1.69%)
May 02, 2025 1.790 1.841 1.650 1.780 106,626 +0.03(+1.71%)
May 01, 2025 1.680 1.776 1.650 1.750 122,094 +0.09(+5.42%)
Apr 30, 2025 1.780 1.830 1.510 1.660 131,362 -0.10(-5.68%)
Apr 29, 2025 1.520 1.770 1.420 1.760 382,494 +0.29(+19.73%)
Apr 28, 2025 1.260 1.530 1.260 1.470 243,656 +0.18(+13.95%)
Apr 25, 2025 1.210 1.300 1.170 1.290 44,415 +0.08(+6.61%)
Apr 24, 2025 1.150 1.230 1.120 1.210 19,085 +0.06(+5.22%)
Apr 23, 2025 1.110 1.200 1.110 1.150 13,149 +0.01(+0.88%)
Apr 22, 2025 1.050 1.140 1.050 1.140 30,925 +0.04(+4.11%)
Apr 21, 2025 1.070 1.120 1.070 1.095 5,627 -0.01(-1.02%)
Apr 17, 2025 1.190 1.190 1.100 1.106 13,933 -0.04(-3.80%)
Apr 16, 2025 1.060 1.150 1.060 1.150 16,421 +0.07(+6.98%)
Apr 15, 2025 1.181 1.181 1.070 1.075 13,852 -0.07(-6.52%)
Apr 14, 2025 1.020 1.230 0.9700 1.150 49,524 +0.16(+16.10%)
Apr 11, 2025 1.000 1.019 0.9700 0.9905 12,152 -0.00(-0.36%)
Apr 10, 2025 1.020 1.035 0.9800 0.9941 9,514 -0.03(-2.54%)
Apr 09, 2025 1.010 1.050 0.9028 1.020 50,460 +0.04(+4.23%)
Apr 08, 2025 0.9800 1.060 0.9700 0.9786 14,020 -0.02(-2.14%)
Apr 07, 2025 0.9800 1.050 0.9600 1.000 14,002 -0.03(-3.38%)
Apr 04, 2025 1.060 1.080 0.9858 1.035 51,684 -0.06(-5.48%)
Apr 03, 2025 1.150 1.154 1.090 1.095 15,277 -0.03(-3.10%)
Apr 02, 2025 1.130 1.130 1.105 1.130 9,635 -0.02(-1.74%)
Apr 01, 2025 1.100 1.170 1.100 1.150 23,243 +0.04(+3.60%)
Mar 31, 2025 1.100 1.120 1.060 1.110 19,539 -0.02(-1.77%)
Mar 28, 2025 1.160 1.180 1.080 1.130 38,359 -0.04(-3.42%)
Mar 27, 2025 1.170 1.190 1.140 1.170 21,842 +0.00(+0.00%)
Mar 26, 2025 1.190 1.200 1.134 1.170 13,633 -0.02(-1.32%)
Mar 25, 2025 1.200 1.230 1.130 1.186 24,913 -0.01(-1.19%)
Mar 24, 2025 1.160 1.210 1.155 1.200 30,159 +0.05(+4.32%)
Mar 21, 2025 1.150 1.180 1.010 1.150 47,574 -0.02(-1.68%)
Mar 20, 2025 0.9400 1.170 0.9128 1.170 123,643 +0.25(+27.49%)
Mar 19, 2025 0.9200 0.9600 0.9000 0.9177 9,289 +0.01(+1.52%)
Mar 18, 2025 0.9200 0.9500 0.9038 0.9040 19,843 -0.02(-1.74%)
Mar 17, 2025 0.9500 0.9500 0.9193 0.9200 7,911 -0.00(-0.01%)
Mar 14, 2025 0.9200 0.9276 0.8951 0.9201 9,368 +0.00(+0.01%)
Mar 13, 2025 0.9420 0.9500 0.8900 0.9200 8,660 +0.02(+2.22%)
Mar 12, 2025 0.9300 0.9500 0.9000 0.9000 22,563 -0.02(-2.17%)
Mar 11, 2025 0.9200 0.9261 0.8801 0.9200 45,556 +0.00(+0.00%)
Mar 10, 2025 0.9100 0.9498 0.9001 0.9200 42,926 -0.06(-6.11%)
Mar 07, 2025 0.9400 0.9900 0.8800 0.9799 20,626 +0.03(+3.16%)
Mar 06, 2025 0.9800 0.9800 0.9264 0.9499 20,488 -0.03(-3.07%)
Mar 05, 2025 0.9900 0.9900 0.9101 0.9800 16,729 +0.04(+4.39%)
Mar 04, 2025 0.9024 0.9999 0.8219 0.9388 50,826 -0.04(-4.25%)
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.