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

Zentek Ltd (TSV:ZEN)

1.290 +0.380 (+41.76%)
Streaming Delayed Price Updated: 3:59 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 0.9100 0 +0.00(+0.00%)
Aug 28, 2025 0.9300 0.9500 0.9100 0.9100 22,740 -0.02(-2.15%)
Aug 27, 2025 0.9000 0.9600 0.9000 0.9300 27,951 +0.06(+6.90%)
Aug 26, 2025 0.9500 0.9700 0.8500 0.8700 34,875 -0.05(-5.43%)
Aug 25, 2025 0.9500 0.9600 0.9000 0.9200 63,109 -0.03(-3.16%)
Aug 22, 2025 0.9700 0.9900 0.9400 0.9500 49,220 -0.04(-4.04%)
Aug 21, 2025 1.020 1.030 0.9800 0.9900 37,741 +0.00(+0.00%)
Aug 20, 2025 1.030 1.040 0.9900 0.9900 10,001 -0.01(-1.00%)
Aug 19, 2025 1.000 1.070 0.9600 1.000 63,379 +0.00(+0.00%)
Aug 18, 2025 1.050 1.100 1.000 1.000 97,363 -0.05(-4.76%)
Aug 15, 2025 1.060 1.140 0.9100 1.050 66,404 -0.06(-5.41%)
Aug 14, 2025 1.160 1.160 1.100 1.110 43,990 -0.03(-2.63%)
Aug 13, 2025 1.150 1.180 1.140 1.140 10,463 +0.00(+0.00%)
Aug 12, 2025 1.160 1.170 1.140 1.140 10,900 -0.06(-5.00%)
Aug 11, 2025 1.170 1.240 1.130 1.200 36,779 +0.04(+3.45%)
Aug 08, 2025 1.150 1.170 1.130 1.160 51,385 +0.03(+2.65%)
Aug 07, 2025 1.150 1.180 1.130 1.130 27,621 -0.03(-2.59%)
Aug 06, 2025 1.150 1.190 1.150 1.160 50,338 +0.01(+0.87%)
Aug 05, 2025 1.150 1.200 1.130 1.150 46,666 +0.02(+1.77%)
Aug 01, 2025 1.130 0 -0.07(-5.83%)
Jul 31, 2025 1.250 1.250 1.200 1.200 14,949 -0.04(-3.23%)
Jul 30, 2025 1.270 1.330 1.210 1.240 28,988 -0.04(-3.13%)
Jul 29, 2025 1.370 1.370 1.260 1.280 49,207 -0.05(-3.76%)
Jul 28, 2025 1.240 1.350 1.220 1.330 34,121 +0.08(+6.40%)
Jul 25, 2025 1.220 1.260 1.160 1.250 97,866 +0.03(+2.46%)
Jul 24, 2025 1.250 1.250 1.190 1.220 23,198 -0.04(-3.17%)
Jul 23, 2025 1.260 1.260 1.200 1.260 12,718 +0.02(+1.61%)
Jul 22, 2025 1.190 1.240 1.190 1.240 11,800 +0.04(+3.33%)
Jul 21, 2025 1.150 1.220 1.150 1.200 29,790 +0.05(+4.35%)
Jul 18, 2025 1.190 1.230 1.150 1.150 82,571 -0.04(-3.36%)
Jul 17, 2025 1.240 1.240 1.180 1.190 72,933 -0.03(-2.46%)
Jul 16, 2025 1.200 1.250 1.200 1.220 46,273 +0.00(+0.00%)
Jul 15, 2025 1.370 1.370 1.215 1.220 83,496 -0.10(-7.58%)
Jul 14, 2025 1.250 1.360 1.080 1.320 412,945 -0.15(-10.20%)
Jul 11, 2025 1.440 1.500 1.440 1.470 27,137 +0.02(+1.38%)
Jul 10, 2025 1.470 1.480 1.440 1.450 16,351 -0.01(-0.68%)
Jul 09, 2025 1.480 1.540 1.460 1.460 41,455 -0.04(-2.67%)
Jul 08, 2025 1.560 1.590 1.480 1.500 15,194 -0.04(-2.60%)
Jul 07, 2025 1.530 1.560 1.500 1.540 10,467 +0.04(+2.67%)
Jul 04, 2025 1.460 1.540 1.500 1.500 36,175 +0.03(+2.04%)
Jul 03, 2025 1.450 1.550 1.420 1.470 30,220 +0.01(+0.68%)
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.