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)

0.5760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.060 497,098 +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%)
Jan 02, 2026 0.6590 0.7000 0.6500 0.6720 35,743 +0.03(+5.00%)
Dec 31, 2025 0.6490 0.6650 0.6400 0.6400 74,072 -0.03(-4.48%)
Dec 30, 2025 0.6712 0.6999 0.6500 0.6700 57,774 -0.01(-0.74%)
Dec 29, 2025 0.6730 0.7015 0.6730 0.6750 46,723 -0.03(-4.11%)
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%)
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.