Zentek Ltd. - common stock (NQ:ZTEK)

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.