Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	0.6470	0.6500	0.6000	0.6025	38,021	-0.01(-2.22%)
Mar 17, 2026	0.6500	0.6500	0.6054	0.6162	25,737	-0.02(-2.61%)
Mar 16, 2026	0.6400	0.6500	0.6087	0.6327	48,551	+0.00(+0.75%)
Mar 13, 2026	0.6480	0.6480	0.6015	0.6280	73,760	-0.01(-1.86%)
Mar 12, 2026	0.6600	0.6600	0.6110	0.6399	56,150	-0.01(-1.86%)
Mar 11, 2026	0.6614	0.6700	0.6172	0.6520	74,346	+0.00(+0.00%)
Mar 10, 2026	0.6334	0.6520	0.5903	0.6520	97,190	+0.00(+0.48%)
Mar 09, 2026	0.6490	0.6490	0.5915	0.6489	106,127	-0.00(-0.54%)
Mar 06, 2026	0.6500	0.6550	0.6200	0.6524	20,824	+0.00(+0.00%)
Mar 05, 2026	0.6400	0.6599	0.6315	0.6524	59,818	+0.00(+0.00%)
Mar 04, 2026	0.6394	0.6689	0.6317	0.6524	102,219	+0.00(+0.00%)
Mar 03, 2026	0.5894	0.6643	0.5671	0.6524	386,561	+0.04(+5.74%)
Mar 02, 2026	0.5902	0.6210	0.5620	0.6170	264,682	+0.03(+4.54%)
Feb 27, 2026	0.5900	0.6298	0.5400	0.5902	2,277,705	+0.03(+4.89%)
Feb 26, 2026	0.5500	0.5800	0.5500	0.5627	5,850,925	-0.01(-1.32%)
Feb 25, 2026	0.5932	0.5932	0.5657	0.5702	713,834	+0.01(+1.22%)
Feb 24, 2026	0.5750	0.5999	0.5520	0.5633	51,559	-0.01(-2.20%)
Feb 23, 2026	0.6085	0.6085	0.5750	0.5760	30,357	-0.02(-2.75%)
Feb 20, 2026	0.5924	0.5947	0.5703	0.5923	29,052	-0.00(-0.40%)
Feb 19, 2026	0.5900	0.6200	0.5605	0.5947	47,948	+0.03(+5.09%)
Feb 18, 2026	0.6400	0.6400	0.5500	0.5659	104,172	-0.08(-12.63%)
Feb 17, 2026	0.6548	0.6800	0.6000	0.6477	124,639	+0.01(+0.89%)
Feb 13, 2026	0.6500	0.6899	0.6300	0.6420	63,238	-0.01(-1.61%)
Feb 12, 2026	0.6500	0.6544	0.6200	0.6525	51,510	-0.00(-0.28%)
Feb 11, 2026	0.6448	0.6717	0.6321	0.6543	23,859	+0.02(+3.69%)
Feb 10, 2026	0.7000	0.7050	0.6310	0.6310	68,562	-0.04(-5.82%)
Feb 09, 2026	0.6800	0.7400	0.6700	0.6700	42,270	+0.02(+2.37%)
Feb 06, 2026	0.6543	0.6999	0.6450	0.6545	62,976	+0.01(+2.03%)
Feb 05, 2026	0.6500	0.7200	0.6300	0.6415	72,159	-0.00(-0.73%)
Feb 04, 2026	0.6850	0.6900	0.6230	0.6462	64,765	-0.02(-2.28%)
Feb 03, 2026	0.7000	0.7100	0.6602	0.6613	66,551	+0.03(+4.21%)
Feb 02, 2026	0.7080	0.7080	0.6300	0.6346	168,599	-0.05(-7.38%)
Jan 30, 2026	0.7400	0.7700	0.6720	0.6852	70,519	-0.05(-7.41%)
Jan 29, 2026	0.7600	0.8100	0.7300	0.7400	87,560	-0.02(-2.12%)
Jan 28, 2026	0.7990	0.7990	0.7550	0.7560	77,822	-0.01(-1.43%)
Jan 27, 2026	0.8164	0.8300	0.7500	0.7670	64,660	-0.01(-1.79%)
Jan 26, 2026	0.8310	0.8900	0.7571	0.7810	70,284	-0.04(-4.58%)
Jan 23, 2026	0.8600	0.8740	0.8126	0.8185	58,211	-0.02(-2.56%)
Jan 22, 2026	0.8140	0.8900	0.8000	0.8400	47,696	+0.03(+3.19%)
Jan 21, 2026	0.8200	0.8550	0.8030	0.8140	47,132	-0.01(-1.33%)
Jan 20, 2026	0.9000	0.9000	0.8150	0.8250	74,775	-0.02(-1.90%)
Jan 16, 2026	0.8600	0.8980	0.8306	0.8410	219,940	-0.03(-3.56%)
Jan 15, 2026	0.8949	0.9150	0.8600	0.8720	42,662	-0.02(-2.57%)
Jan 14, 2026	0.9600	0.9600	0.8500	0.8950	111,540	-0.06(-6.77%)
Jan 13, 2026	1.040	1.045	0.9341	0.9600	130,617	-0.10(-9.43%)
Jan 12, 2026	0.9000	1.090	0.8700	1.060	497,131	+0.19(+21.84%)
Jan 09, 2026	0.8000	0.9000	0.8000	0.8700	131,276	+0.09(+11.54%)
Jan 08, 2026	0.7900	0.8255	0.7501	0.7800	102,421	-0.00(-0.47%)
Jan 07, 2026	0.7500	0.8000	0.7300	0.7837	43,674	+0.05(+7.36%)
Jan 06, 2026	0.7690	0.7690	0.7300	0.7300	79,733	+0.00(+0.14%)
Jan 05, 2026	0.6858	0.7410	0.6858	0.7290	44,823	+0.06(+8.48%)

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 Privacy Policy and Terms Of Service.

Financial News

Zentek Ltd. - common stock (NQ:ZTEK)

Historical Prices

Popular Pages