Zentek Ltd (TSV:ZEN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2025	2.050	2.050	2.010	2.010	9,353	-0.05(-2.43%)
Jun 03, 2025	2.090	2.090	2.020	2.060	22,949	-0.04(-1.90%)
Jun 02, 2025	2.120	2.130	2.010	2.100	14,766	+0.03(+1.45%)
May 30, 2025	2.000	2.180	1.970	2.070	116,310	+0.01(+0.49%)
May 29, 2025	2.130	2.130	2.000	2.060	94,455	-0.05(-2.37%)
May 28, 2025	2.120	2.160	2.050	2.110	66,780	-0.06(-2.76%)
May 27, 2025	2.120	2.210	2.090	2.170	17,534	+0.10(+4.83%)
May 26, 2025	2.090	2.140	2.070	2.070	27,970	-0.01(-0.48%)
May 23, 2025	2.190	2.190	2.080	2.080	54,796	-0.11(-5.02%)
May 22, 2025	2.120	2.210	2.120	2.190	27,465	+0.07(+3.30%)
May 21, 2025	2.250	2.250	2.120	2.120	54,844	-0.11(-4.93%)
May 20, 2025	2.220	2.250	2.190	2.230	18,620	+0.01(+0.45%)
May 16, 2025				2.220	0	+0.08(+3.74%)
May 15, 2025	2.150	2.200	2.120	2.140	21,088	-0.03(-1.38%)
May 14, 2025	2.200	2.200	2.090	2.170	36,960	+0.02(+0.93%)
May 13, 2025	2.180	2.250	2.100	2.150	22,849	-0.01(-0.46%)
May 12, 2025	2.240	2.330	2.160	2.160	56,283	-0.07(-3.14%)
May 09, 2025	2.300	2.310	2.190	2.230	42,078	-0.15(-6.30%)
May 08, 2025	2.130	2.440	2.130	2.380	88,508	+0.22(+10.19%)
May 07, 2025	2.190	2.330	2.040	2.160	54,200	+0.03(+1.41%)
May 06, 2025	2.400	2.400	2.130	2.130	55,424	-0.29(-11.98%)
May 05, 2025	2.410	2.470	2.370	2.420	75,430	-0.08(-3.20%)
May 02, 2025	2.440	2.500	2.270	2.500	66,650	+0.08(+3.31%)
May 01, 2025	2.350	2.450	2.320	2.420	142,090	+0.17(+7.56%)
Apr 30, 2025	2.390	2.500	2.160	2.250	107,864	-0.14(-5.86%)
Apr 29, 2025	2.100	2.480	1.990	2.390	260,536	+0.36(+17.73%)
Apr 28, 2025	1.780	2.120	1.780	2.030	176,758	+0.23(+12.78%)
Apr 25, 2025	1.620	1.800	1.620	1.800	113,717	+0.12(+7.14%)
Apr 24, 2025	1.570	1.720	1.540	1.680	19,041	+0.08(+5.00%)
Apr 23, 2025	1.600	1.620	1.570	1.600	20,992	+0.00(+0.00%)
Apr 22, 2025	1.470	1.600	1.450	1.600	58,660	+0.13(+8.84%)
Apr 21, 2025	1.560	1.560	1.470	1.470	13,630	-0.06(-3.92%)
Apr 17, 2025				1.530	0	+0.01(+0.66%)
Apr 16, 2025	1.520	1.600	1.480	1.520	34,400	+0.03(+2.01%)
Apr 15, 2025	1.580	1.600	1.480	1.490	32,815	-0.09(-5.70%)
Apr 14, 2025	1.450	1.710	1.400	1.580	118,768	+0.23(+17.04%)
Apr 11, 2025	1.370	1.430	1.350	1.350	38,545	-0.04(-2.88%)
Apr 10, 2025	1.430	1.430	1.380	1.390	29,960	-0.03(-2.11%)
Apr 09, 2025	1.430	1.520	1.270	1.420	68,284	+0.04(+2.90%)
Apr 08, 2025	1.400	1.500	1.380	1.380	43,115	-0.07(-4.83%)
Apr 07, 2025	1.400	1.460	1.370	1.450	12,600	-0.03(-2.03%)
Apr 04, 2025	1.550	1.550	1.430	1.480	34,385	-0.06(-3.90%)
Apr 03, 2025	1.590	1.600	1.540	1.540	13,259	-0.06(-3.75%)
Apr 02, 2025	1.630	1.630	1.580	1.600	13,700	-0.04(-2.44%)