ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zentek Ltd. - common stock (NQ:ZTEK)

0.7039 +0.0029 (+0.41%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6800 0.7150 0.6800 0.7039 87,567 +0.00(+0.41%)
Dec 24, 2025 0.7190 0.7498 0.6920 0.7010 17,399 -0.03(-4.61%)
Dec 23, 2025 0.7227 0.7400 0.7003 0.7349 12,022 +0.00(+0.63%)
Dec 22, 2025 0.7393 0.7400 0.7000 0.7303 35,031 -0.01(-1.31%)
Dec 19, 2025 0.7000 0.7600 0.7000 0.7400 74,807 +0.05(+7.67%)
Dec 18, 2025 0.6700 0.7300 0.6700 0.6873 66,139 +0.01(+1.82%)
Dec 17, 2025 0.6580 0.7012 0.6430 0.6750 74,597 +0.03(+3.85%)
Dec 16, 2025 0.6700 0.6799 0.6500 0.6500 19,208 -0.01(-1.52%)
Dec 15, 2025 0.7100 0.7100 0.6600 0.6600 40,425 -0.04(-5.85%)
Dec 12, 2025 0.7000 0.7240 0.7000 0.7010 25,635 -0.01(-1.41%)
Dec 11, 2025 0.7390 0.7426 0.7100 0.7110 22,462 -0.01(-1.26%)
Dec 10, 2025 0.7530 0.7530 0.7033 0.7201 38,177 -0.02(-2.54%)
Dec 09, 2025 0.7400 0.7480 0.7120 0.7389 21,140 +0.02(+2.58%)
Dec 08, 2025 0.7125 0.7400 0.7125 0.7203 24,027 +0.00(+0.60%)
Dec 05, 2025 0.7200 0.7480 0.7029 0.7160 79,989 -0.04(-5.25%)
Dec 04, 2025 0.7500 0.7699 0.7300 0.7557 24,805 +0.01(+0.69%)
Dec 03, 2025 0.7400 0.7800 0.7301 0.7505 105,076 -0.01(-1.38%)
Dec 02, 2025 0.7550 0.7900 0.7550 0.7610 15,209 -0.01(-1.27%)
Dec 01, 2025 0.7550 0.7900 0.7550 0.7708 29,768 +0.02(+2.08%)
Nov 28, 2025 0.8190 0.8200 0.7305 0.7551 60,911 -0.00(-0.44%)
Nov 26, 2025 0.7490 0.7800 0.7016 0.7584 87,627 -0.00(-0.21%)
Nov 25, 2025 0.7300 0.8000 0.7200 0.7600 68,277 +0.04(+5.54%)
Nov 24, 2025 0.7600 0.7600 0.7150 0.7201 35,824 -0.02(-2.69%)
Nov 21, 2025 0.7700 0.7700 0.7085 0.7400 39,468 -0.01(-0.67%)
Nov 20, 2025 0.7820 0.7920 0.7400 0.7450 34,220 -0.01(-0.83%)
Nov 19, 2025 0.7450 0.7920 0.7450 0.7512 34,204 +0.01(+0.81%)
Nov 18, 2025 0.7500 0.7920 0.7452 0.7452 39,675 -0.02(-2.38%)
Nov 17, 2025 0.7855 0.8250 0.7633 0.7634 28,233 -0.04(-5.17%)
Nov 14, 2025 0.7600 0.8050 0.7516 0.8050 39,210 +0.04(+5.64%)
Nov 13, 2025 0.7780 0.8020 0.7620 0.7620 11,987 -0.03(-3.54%)
Nov 12, 2025 0.8000 0.8000 0.7701 0.7900 27,274 -0.01(-1.24%)
Nov 11, 2025 0.8288 0.8300 0.7921 0.7999 29,853 +0.01(+0.98%)
Nov 10, 2025 0.8290 0.8500 0.7900 0.7921 91,222 -0.01(-1.35%)
Nov 07, 2025 0.8420 0.8420 0.7800 0.8029 37,464 -0.03(-3.86%)
Nov 06, 2025 0.8780 0.8999 0.8007 0.8351 33,810 -0.03(-4.01%)
Nov 05, 2025 0.8060 0.9000 0.8060 0.8700 98,455 +0.07(+9.30%)
Nov 04, 2025 0.8300 0.8624 0.7736 0.7960 41,184 -0.03(-3.52%)
Nov 03, 2025 0.8415 0.8625 0.7684 0.8250 84,632 +0.00(+0.00%)
Oct 31, 2025 0.9000 0.9000 0.8200 0.8250 57,874 -0.03(-3.60%)
Oct 30, 2025 0.8600 0.8791 0.8550 0.8558 59,447 +0.01(+0.61%)
Oct 29, 2025 0.8910 0.9010 0.8500 0.8506 94,456 -0.03(-3.60%)
Oct 28, 2025 0.8800 0.8950 0.8600 0.8824 82,584 +0.01(+0.83%)
Oct 27, 2025 0.8750 0.9000 0.8500 0.8751 80,480 +0.01(+1.65%)
Oct 24, 2025 0.8200 0.8900 0.7930 0.8609 127,360 +0.06(+6.93%)
Oct 23, 2025 0.7800 0.8300 0.7799 0.8051 51,164 -0.01(-0.67%)
Oct 22, 2025 0.8800 0.8903 0.8000 0.8105 60,671 -0.04(-4.93%)
Oct 21, 2025 0.8300 0.8971 0.8060 0.8525 68,182 -0.00(-0.29%)
Oct 20, 2025 0.7700 0.8799 0.7581 0.8550 152,699 +0.10(+13.61%)
Oct 17, 2025 0.7800 0.7886 0.7500 0.7526 53,234 -0.04(-4.57%)
Oct 16, 2025 0.8054 0.8099 0.7601 0.7886 117,184 -0.00(-0.15%)
Oct 15, 2025 0.7540 0.8100 0.7373 0.7898 138,129 +0.06(+8.34%)
Oct 14, 2025 0.7538 0.7700 0.7050 0.7290 378,315 -0.01(-0.90%)
Oct 13, 2025 0.7800 0.7950 0.7300 0.7356 118,864 -0.04(-5.72%)
Oct 10, 2025 0.7835 0.8300 0.7600 0.7802 77,897 -0.00(-0.36%)
Oct 09, 2025 0.8115 0.8115 0.7433 0.7830 169,135 -0.01(-1.01%)
Oct 08, 2025 0.8200 0.8284 0.7730 0.7910 67,210 -0.04(-4.51%)
Oct 07, 2025 0.8600 0.9000 0.7900 0.8284 150,431 -0.02(-2.07%)
Oct 06, 2025 0.8200 0.9800 0.7553 0.8459 606,000 +0.07(+8.42%)
Oct 03, 2025 0.7980 0.8200 0.7700 0.7802 60,392 -0.01(-0.99%)
Oct 02, 2025 0.7900 0.8046 0.7712 0.7880 44,091 +0.02(+2.18%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.