Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6543	0.6999	0.6450	0.6545	62,741	+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	497,131	+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.

Zentek Ltd. - common stock (NQ:ZTEK)

Historical Prices

Starting at $3.75/week.

Subscribe Today