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

Zentek Ltd. - common stock (NQ:ZTEK)

0.9028 +0.2328 (+34.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Aug 29, 2025 0.6900 0.7000 0.6700 0.6700 30,154 +0.00(+0.00%)
Aug 28, 2025 0.6800 0.7000 0.6674 0.6700 30,438 -0.01(-1.73%)
Aug 27, 2025 0.6300 0.6854 0.6202 0.6818 35,906 +0.04(+6.53%)
Aug 26, 2025 0.6529 0.6900 0.6199 0.6400 52,953 -0.01(-1.55%)
Aug 25, 2025 0.6781 0.7000 0.6431 0.6501 61,508 -0.03(-5.09%)
Aug 22, 2025 0.7000 0.7300 0.6850 0.6850 19,569 -0.02(-2.16%)
Aug 21, 2025 0.7252 0.7252 0.7000 0.7001 59,662 -0.01(-1.39%)
Aug 20, 2025 0.7200 0.7399 0.7100 0.7100 17,606 -0.01(-1.40%)
Aug 19, 2025 0.7376 0.7500 0.7100 0.7201 34,165 -0.02(-2.37%)
Aug 18, 2025 0.7420 0.7999 0.7350 0.7376 36,002 -0.02(-2.95%)
Aug 15, 2025 0.8500 0.8500 0.6950 0.7600 103,087 -0.05(-6.46%)
Aug 14, 2025 0.8500 0.8766 0.7900 0.8125 44,280 -0.03(-3.83%)
Aug 13, 2025 0.8700 0.8700 0.8352 0.8449 16,186 -0.03(-3.44%)
Aug 12, 2025 0.8800 0.8890 0.8533 0.8750 18,799 +0.01(+1.51%)
Aug 11, 2025 0.8400 0.8850 0.8200 0.8620 16,955 +0.02(+2.62%)
Aug 08, 2025 0.8600 0.8600 0.8300 0.8400 19,590 -0.02(-2.10%)
Aug 07, 2025 0.8846 0.8846 0.8257 0.8580 9,714 +0.02(+2.02%)
Aug 06, 2025 0.8250 0.8600 0.8250 0.8410 27,613 +0.02(+1.94%)
Aug 05, 2025 0.7809 0.8800 0.7809 0.8250 20,182 +0.02(+2.48%)
Aug 04, 2025 0.8100 0.8660 0.8050 0.8050 29,004 -0.02(-2.21%)
Aug 01, 2025 0.8800 0.8835 0.8000 0.8232 51,232 -0.06(-6.75%)
Jul 31, 2025 0.8700 0.8901 0.8693 0.8828 10,995 -0.02(-1.91%)
Jul 30, 2025 0.9550 0.9600 0.8879 0.9000 18,971 -0.03(-3.07%)
Jul 29, 2025 1.000 1.000 0.9251 0.9285 10,344 -0.04(-4.15%)
Jul 28, 2025 0.8891 0.9790 0.8714 0.9687 68,593 +0.06(+6.45%)
Jul 25, 2025 0.9200 0.9200 0.8641 0.9100 32,985 -0.01(-1.31%)
Jul 24, 2025 0.9200 0.9400 0.8800 0.9221 64,910 +0.02(+1.72%)
Jul 23, 2025 0.9100 0.9307 0.8800 0.9065 14,835 -0.02(-1.83%)
Jul 22, 2025 0.8800 0.9456 0.8800 0.9234 36,891 +0.04(+4.93%)
Jul 21, 2025 0.8700 0.9014 0.8601 0.8800 51,934 +0.02(+2.33%)
Jul 18, 2025 0.9000 0.9478 0.8468 0.8600 30,403 -0.07(-7.53%)
Jul 17, 2025 0.9200 0.9373 0.8600 0.9300 48,027 +0.03(+3.33%)
Jul 16, 2025 0.8900 0.9097 0.8800 0.9000 68,839 +0.02(+2.27%)
Jul 15, 2025 1.000 0.9992 0.8800 0.8800 53,027 -0.08(-8.33%)
Jul 14, 2025 1.050 1.050 0.7900 0.9600 259,885 -0.12(-11.52%)
Jul 11, 2025 1.060 1.100 1.053 1.085 23,032 +0.01(+1.40%)
Jul 10, 2025 1.080 1.100 1.060 1.070 17,781 +0.00(+0.00%)
Jul 09, 2025 1.090 1.131 1.070 1.070 37,171 -0.04(-3.60%)
Jul 08, 2025 1.150 1.150 1.090 1.110 40,137 +0.00(+0.00%)
Jul 07, 2025 1.200 1.200 1.090 1.110 38,725 +0.00(+0.00%)
Jul 03, 2025 1.070 1.130 1.040 1.110 35,187 +0.03(+2.78%)
Jul 02, 2025 1.080 1.160 1.060 1.080 24,466 -0.02(-1.82%)
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.