Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentek Ltd. - common stock (NQ:ZTEK)

1.520 +0.050 (+3.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 1.450 1.570 1.412 1.520 27,361 +0.05(+3.40%)
May 29, 2025 1.590 1.590 1.460 1.470 31,350 -0.07(-4.85%)
May 28, 2025 1.600 1.600 1.481 1.545 34,435 -0.03(-1.60%)
May 27, 2025 1.600 1.620 1.530 1.570 36,145 +0.03(+1.95%)
May 23, 2025 1.520 1.600 1.520 1.540 41,309 -0.04(-2.84%)
May 22, 2025 1.560 1.600 1.540 1.585 32,377 -0.02(-0.94%)
May 21, 2025 1.640 1.640 1.550 1.600 15,452 -0.01(-0.38%)
May 20, 2025 1.590 1.650 1.580 1.606 32,254 +0.03(+1.65%)
May 19, 2025 1.640 1.640 1.530 1.580 26,201 -0.01(-0.63%)
May 16, 2025 1.580 1.637 1.518 1.590 11,948 +0.02(+1.33%)
May 15, 2025 1.490 1.575 1.490 1.569 35,090 +0.02(+1.24%)
May 14, 2025 1.610 1.610 1.480 1.550 38,533 +0.00(+0.00%)
May 13, 2025 1.640 1.640 1.505 1.550 49,059 -0.02(-1.27%)
May 12, 2025 1.690 1.723 1.550 1.570 51,933 -0.02(-1.26%)
May 09, 2025 1.740 1.740 1.560 1.590 104,502 -0.09(-5.22%)
May 08, 2025 1.680 1.730 1.550 1.678 51,917 +0.09(+5.51%)
May 07, 2025 1.600 1.700 1.510 1.590 137,272 +0.03(+1.92%)
May 06, 2025 1.730 1.730 1.560 1.560 76,872 -0.19(-10.86%)
May 05, 2025 1.820 1.840 1.705 1.750 81,500 -0.03(-1.69%)
May 02, 2025 1.790 1.841 1.650 1.780 106,626 +0.03(+1.71%)
May 01, 2025 1.680 1.776 1.650 1.750 122,094 +0.09(+5.42%)
Apr 30, 2025 1.780 1.830 1.510 1.660 131,362 -0.10(-5.68%)
Apr 29, 2025 1.520 1.770 1.420 1.760 382,494 +0.29(+19.73%)
Apr 28, 2025 1.260 1.530 1.260 1.470 243,656 +0.18(+13.95%)
Apr 25, 2025 1.210 1.300 1.170 1.290 44,415 +0.08(+6.61%)
Apr 24, 2025 1.150 1.230 1.120 1.210 19,085 +0.06(+5.22%)
Apr 23, 2025 1.110 1.200 1.110 1.150 13,149 +0.01(+0.88%)
Apr 22, 2025 1.050 1.140 1.050 1.140 30,925 +0.04(+4.11%)
Apr 21, 2025 1.070 1.120 1.070 1.095 5,627 -0.01(-1.02%)
Apr 17, 2025 1.190 1.190 1.100 1.106 13,933 -0.04(-3.80%)
Apr 16, 2025 1.060 1.150 1.060 1.150 16,421 +0.07(+6.98%)
Apr 15, 2025 1.181 1.181 1.070 1.075 13,852 -0.07(-6.52%)
Apr 14, 2025 1.020 1.230 0.9700 1.150 49,524 +0.16(+16.10%)
Apr 11, 2025 1.000 1.019 0.9700 0.9905 12,152 -0.00(-0.36%)
Apr 10, 2025 1.020 1.035 0.9800 0.9941 9,514 -0.03(-2.54%)
Apr 09, 2025 1.010 1.050 0.9028 1.020 50,460 +0.04(+4.23%)
Apr 08, 2025 0.9800 1.060 0.9700 0.9786 14,020 -0.02(-2.14%)
Apr 07, 2025 0.9800 1.050 0.9600 1.000 14,002 -0.03(-3.38%)
Apr 04, 2025 1.060 1.080 0.9858 1.035 51,684 -0.06(-5.48%)
Apr 03, 2025 1.150 1.154 1.090 1.095 15,277 -0.03(-3.10%)
Apr 02, 2025 1.130 1.130 1.105 1.130 9,635 -0.02(-1.74%)
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 following
Privacy Policy and Terms Of Service.