Date	Open	High	Low	Close	Volume	Change (%)
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.

Zentek Ltd (TSV:ZEN)

Historical Prices

Starting at $3.75/week.

Subscribe Today