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 (TSV:ZEN)

0.6700 -0.0100 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.6700 0.7000 0.6700 0.6700 87,924 -0.01(-1.47%)
Apr 16, 2026 0.6900 0.7000 0.6500 0.6800 70,142 +0.05(+7.94%)
Apr 15, 2026 0.6900 0.7100 0.6300 0.6300 234,508 -0.05(-7.35%)
Apr 14, 2026 0.7400 0.7400 0.6700 0.6800 93,670 -0.05(-6.85%)
Apr 13, 2026 0.7700 0.7700 0.7200 0.7300 11,782 -0.01(-1.35%)
Apr 10, 2026 0.7700 0.7700 0.7200 0.7400 113,690 -0.02(-2.63%)
Apr 09, 2026 0.7700 0.7900 0.7500 0.7600 58,610 +0.00(+0.00%)
Apr 08, 2026 0.7500 0.7900 0.7500 0.7600 31,837 -0.02(-2.56%)
Apr 07, 2026 0.7800 0.7900 0.7600 0.7800 42,100 +0.01(+1.30%)
Apr 06, 2026 0.7800 0.7800 0.7500 0.7700 48,781 +0.01(+1.32%)
Apr 02, 2026 0.7600 0 +0.02(+2.70%)
Apr 01, 2026 0.7600 0.7900 0.7400 0.7400 57,300 +0.02(+2.78%)
Mar 31, 2026 0.7100 0.7200 0.7100 0.7200 12,921 +0.01(+1.41%)
Mar 30, 2026 0.7300 0.7300 0.7100 0.7100 9,098 -0.03(-4.05%)
Mar 27, 2026 0.7500 0.7700 0.7400 0.7400 13,513 -0.01(-1.33%)
Mar 26, 2026 0.7600 0.7800 0.7500 0.7500 22,147 -0.05(-6.25%)
Mar 25, 2026 0.8000 0.8000 0.7800 0.8000 4,901 +0.00(+0.00%)
Mar 24, 2026 0.8000 0.8000 0.8000 0.8000 3,615 +0.02(+2.56%)
Mar 23, 2026 0.8100 0.8100 0.7600 0.7800 29,553 -0.02(-2.50%)
Mar 20, 2026 0.8000 0.8200 0.8000 0.8000 44,430 +0.00(+0.00%)
Mar 19, 2026 0.8300 0.8300 0.8000 0.8000 40,034 -0.03(-3.61%)
Mar 18, 2026 0.8600 0.8600 0.8300 0.8300 6,000 +0.01(+1.22%)
Mar 17, 2026 0.8600 0.8600 0.8200 0.8200 10,760 -0.03(-3.53%)
Mar 16, 2026 0.8400 0.8500 0.8300 0.8500 23,227 +0.02(+2.41%)
Mar 13, 2026 0.8600 0.8700 0.8200 0.8300 39,952 -0.02(-2.35%)
Mar 12, 2026 0.8700 0.8700 0.8200 0.8500 32,300 +0.00(+0.00%)
Mar 11, 2026 0.8700 0.8700 0.8400 0.8500 12,049 -0.02(-2.30%)
Mar 10, 2026 0.8800 0.8800 0.8500 0.8700 30,350 -0.02(-2.25%)
Mar 09, 2026 0.8500 0.8900 0.8000 0.8900 63,299 +0.02(+2.30%)
Mar 06, 2026 0.8700 0.8700 0.8700 0.8700 10,170 -0.04(-4.40%)
Mar 05, 2026 0.9000 0.9200 0.8700 0.9100 28,770 +0.01(+1.11%)
Mar 04, 2026 0.8900 0.9100 0.8900 0.9000 86,315 +0.03(+3.45%)
Mar 03, 2026 0.8200 0.8900 0.8200 0.8700 62,977 +0.01(+1.16%)
Mar 02, 2026 0.7900 0.8600 0.7800 0.8600 98,923 +0.07(+8.86%)
Feb 27, 2026 0.7600 0.8500 0.7400 0.7900 198,721 +0.02(+2.60%)
Feb 26, 2026 0.7900 0.8000 0.7700 0.7700 103,794 -0.02(-2.53%)
Feb 25, 2026 0.7800 0.7900 0.7600 0.7900 29,841 +0.02(+2.60%)
Feb 24, 2026 0.8100 0.8100 0.7500 0.7700 58,395 -0.03(-3.75%)
Feb 23, 2026 0.7800 0.8100 0.7800 0.8000 25,497 +0.00(+0.00%)
Feb 20, 2026 0.7900 0.8100 0.7600 0.8000 35,798 -0.03(-3.61%)
Feb 19, 2026 0.7800 0.8300 0.7800 0.8300 20,275 +0.05(+6.41%)
Feb 18, 2026 0.8500 0.8500 0.7500 0.7800 112,293 -0.08(-9.30%)
Feb 17, 2026 0.8600 0.9000 0.8500 0.8600 63,799 +0.00(+0.00%)
Feb 13, 2026 0.8600 0 -0.04(-4.44%)
Feb 12, 2026 0.9000 0.9000 0.8400 0.9000 84,542 +0.00(+0.00%)
Feb 11, 2026 0.8700 0.9000 0.8700 0.9000 23,030 +0.02(+2.27%)
Feb 10, 2026 0.9000 0.9000 0.8500 0.8800 56,486 -0.02(-2.22%)
Feb 09, 2026 0.9800 1.000 0.9000 0.9000 89,343 -0.03(-3.23%)
Feb 06, 2026 0.9200 0.9400 0.8700 0.9300 90,893 +0.06(+6.90%)
Feb 05, 2026 0.8600 0.9200 0.8600 0.8700 70,350 -0.06(-6.45%)
Feb 04, 2026 0.8800 0.9300 0.8200 0.9300 102,878 +0.02(+2.20%)
Feb 03, 2026 0.9500 0.9500 0.9000 0.9100 31,008 +0.04(+4.60%)
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.