• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Zentek Ltd (TSV:ZEN)

    1.100 -0.030 (-2.65%)
    Streaming Delayed Price Updated: 3:58 PM EDT, Oct 8, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 08, 2025 1.100 1.160 1.060 1.100 83,893 -0.03(-2.65%)
    Oct 07, 2025 1.200 1.200 1.100 1.130 50,451 -0.04(-3.42%)
    Oct 06, 2025 1.100 1.330 1.040 1.170 120,952 +0.10(+9.35%)
    Oct 03, 2025 1.110 1.120 1.070 1.070 135,627 -0.02(-1.83%)
    Oct 02, 2025 1.090 1.120 1.090 1.090 28,058 +0.00(+0.00%)
    Oct 01, 2025 1.050 1.100 1.050 1.090 17,039 +0.03(+2.83%)
    Sep 30, 2025 1.110 1.150 1.020 1.060 156,105 -0.09(-7.83%)
    Sep 29, 2025 1.190 1.220 1.150 1.150 97,665 +0.01(+0.88%)
    Sep 26, 2025 1.170 1.220 1.120 1.140 21,693 -0.04(-3.39%)
    Sep 25, 2025 1.200 1.210 1.100 1.180 82,851 -0.01(-0.84%)
    Sep 24, 2025 1.270 1.270 1.190 1.190 149,055 -0.11(-8.46%)
    Sep 23, 2025 1.270 1.300 1.240 1.300 108,187 +0.00(+0.00%)
    Sep 22, 2025 1.300 1.340 1.260 1.300 37,666 +0.04(+3.17%)
    Sep 19, 2025 1.280 1.280 1.250 1.260 14,345 -0.04(-3.08%)
    Sep 18, 2025 1.300 1.380 1.270 1.300 104,147 +0.01(+0.78%)
    Sep 17, 2025 1.290 1.290 1.240 1.290 9,951 +0.05(+4.03%)
    Sep 16, 2025 1.240 1.300 1.240 1.240 6,980 -0.05(-3.88%)
    Sep 15, 2025 1.410 1.410 1.250 1.290 63,510 -0.11(-7.86%)
    Sep 12, 2025 1.400 1.410 1.240 1.400 67,489 -0.05(-3.45%)
    Sep 11, 2025 1.220 1.450 1.220 1.450 46,157 +0.23(+18.85%)
    Sep 10, 2025 1.150 1.250 1.150 1.220 20,839 +0.03(+2.52%)
    Sep 09, 2025 1.200 1.210 1.190 1.190 2,200 +0.00(+0.00%)
    Sep 08, 2025 1.140 1.360 1.130 1.190 43,787 +0.02(+1.71%)
    Sep 05, 2025 1.200 1.200 1.100 1.170 42,651 +0.01(+0.86%)
    Sep 04, 2025 1.220 1.250 1.150 1.160 31,470 -0.01(-0.85%)
    Sep 03, 2025 1.170 1.290 1.070 1.170 76,226 -0.12(-9.30%)
    Sep 02, 2025 1.020 1.700 0.9400 1.290 407,343 +0.38(+41.76%)
    Aug 29, 2025 0.9100 0 +0.00(+0.00%)
    Aug 28, 2025 0.9300 0.9500 0.9100 0.9100 22,740 -0.02(-2.15%)
    Aug 27, 2025 0.9000 0.9600 0.9000 0.9300 27,951 +0.06(+6.90%)
    Aug 26, 2025 0.9500 0.9700 0.8500 0.8700 34,875 -0.05(-5.43%)
    Aug 25, 2025 0.9500 0.9600 0.9000 0.9200 63,109 -0.03(-3.16%)
    Aug 22, 2025 0.9700 0.9900 0.9400 0.9500 49,220 -0.04(-4.04%)
    Aug 21, 2025 1.020 1.030 0.9800 0.9900 37,741 +0.00(+0.00%)
    Aug 20, 2025 1.030 1.040 0.9900 0.9900 10,001 -0.01(-1.00%)
    Aug 19, 2025 1.000 1.070 0.9600 1.000 63,379 +0.00(+0.00%)
    Aug 18, 2025 1.050 1.100 1.000 1.000 97,363 -0.05(-4.76%)
    Aug 15, 2025 1.060 1.140 0.9100 1.050 66,404 -0.06(-5.41%)
    Aug 14, 2025 1.160 1.160 1.100 1.110 43,990 -0.03(-2.63%)
    Aug 13, 2025 1.150 1.180 1.140 1.140 10,463 +0.00(+0.00%)
    Aug 12, 2025 1.160 1.170 1.140 1.140 10,900 -0.06(-5.00%)
    Aug 11, 2025 1.170 1.240 1.130 1.200 36,779 +0.04(+3.45%)
    Aug 08, 2025 1.150 1.170 1.130 1.160 51,385 +0.03(+2.65%)
    Aug 07, 2025 1.150 1.180 1.130 1.130 27,621 -0.03(-2.59%)
    Aug 06, 2025 1.150 1.190 1.150 1.160 50,338 +0.01(+0.87%)
    Aug 05, 2025 1.150 1.200 1.130 1.150 46,666 +0.02(+1.77%)
    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 following
    Privacy Policy and Terms Of Service.