Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.4447	0.4598	0.4120	0.4263	102,620	+0.00(+0.78%)
Apr 29, 2026	0.4410	0.4600	0.4201	0.4230	46,177	-0.03(-5.79%)
Apr 28, 2026	0.4400	0.4785	0.4000	0.4490	254,305	+0.01(+2.98%)
Apr 27, 2026	0.4800	0.4900	0.4300	0.4360	62,062	-0.03(-7.27%)
Apr 24, 2026	0.5226	0.5226	0.4688	0.4702	71,352	-0.01(-2.10%)
Apr 23, 2026	0.5120	0.5121	0.4801	0.4803	97,677	-0.01(-2.99%)
Apr 22, 2026	0.5200	0.5200	0.4900	0.4951	96,359	-0.02(-4.18%)
Apr 21, 2026	0.5100	0.5482	0.5001	0.5167	177,958	+0.02(+3.84%)
Apr 20, 2026	0.5098	0.5100	0.4900	0.4976	139,272	+0.01(+1.34%)
Apr 17, 2026	0.4920	0.5200	0.4800	0.4910	115,498	-0.01(-1.50%)
Apr 16, 2026	0.4710	0.5232	0.4700	0.4985	167,749	+0.02(+4.44%)
Apr 15, 2026	0.5300	0.5300	0.4626	0.4773	222,862	-0.03(-6.23%)
Apr 14, 2026	0.5352	0.5352	0.4900	0.5090	236,804	-0.03(-5.74%)
Apr 13, 2026	0.5600	0.5600	0.5250	0.5400	88,962	-0.01(-1.24%)
Apr 10, 2026	0.5400	0.5585	0.5154	0.5468	168,282	-0.01(-1.50%)
Apr 09, 2026	0.5700	0.5700	0.5361	0.5551	89,307	-0.00(-0.86%)
Apr 08, 2026	0.5700	0.5700	0.5400	0.5599	38,198	+0.00(+0.57%)
Apr 07, 2026	0.5710	0.5710	0.5276	0.5567	67,403	+0.00(+0.36%)
Apr 06, 2026	0.5400	0.5700	0.5270	0.5547	33,521	+0.03(+5.36%)
Apr 02, 2026	0.5400	0.5500	0.5200	0.5265	23,603	-0.02(-3.75%)
Apr 01, 2026	0.5285	0.5700	0.5202	0.5470	26,632	+0.02(+3.64%)
Mar 31, 2026	0.5100	0.5278	0.5000	0.5278	81,317	+0.01(+2.45%)
Mar 30, 2026	0.5250	0.5300	0.5000	0.5152	101,318	-0.02(-4.24%)
Mar 27, 2026	0.5400	0.5800	0.5220	0.5380	58,870	-0.02(-3.71%)
Mar 26, 2026	0.5698	0.5698	0.5400	0.5587	27,754	-0.01(-1.97%)
Mar 25, 2026	0.5570	0.5860	0.5564	0.5699	27,456	-0.02(-2.75%)
Mar 24, 2026	0.5862	0.5890	0.5825	0.5860	12,617	+0.02(+2.63%)
Mar 23, 2026	0.5799	0.6062	0.5400	0.5710	76,579	-0.03(-5.18%)
Mar 20, 2026	0.5975	0.6039	0.5881	0.6022	20,581	+0.00(+0.53%)
Mar 19, 2026	0.5867	0.6056	0.5750	0.5990	85,349	-0.00(-0.58%)
Mar 18, 2026	0.6470	0.6500	0.6000	0.6025	38,021	-0.01(-2.22%)
Mar 17, 2026	0.6500	0.6500	0.6054	0.6162	25,737	-0.02(-2.61%)
Mar 16, 2026	0.6400	0.6500	0.6087	0.6327	48,551	+0.00(+0.75%)
Mar 13, 2026	0.6480	0.6480	0.6015	0.6280	73,760	-0.01(-1.86%)
Mar 12, 2026	0.6600	0.6600	0.6110	0.6399	56,150	-0.01(-1.86%)
Mar 11, 2026	0.6614	0.6700	0.6172	0.6520	74,346	+0.00(+0.00%)
Mar 10, 2026	0.6334	0.6520	0.5903	0.6520	97,190	+0.00(+0.48%)
Mar 09, 2026	0.6490	0.6490	0.5915	0.6489	106,127	-0.00(-0.54%)
Mar 06, 2026	0.6500	0.6550	0.6200	0.6524	20,824	+0.00(+0.00%)
Mar 05, 2026	0.6400	0.6599	0.6315	0.6524	59,818	+0.00(+0.00%)
Mar 04, 2026	0.6394	0.6689	0.6317	0.6524	102,219	+0.00(+0.00%)
Mar 03, 2026	0.5894	0.6643	0.5671	0.6524	386,561	+0.04(+5.74%)

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.

File a claim

Action Teams

Contact support

Zentek Ltd. - common stock (NQ:ZTEK)

Historical Prices