Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ:ZTEK)

0.6420 -0.0105 (-1.61%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 13, 2026 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 (%)
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.
© 2025 FinancialContent. All rights reserved.