Zentek Ltd. ZEN
TSXV · Canada · Non-Energy Minerals
CAD 0.72000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.75 | CAD 0.71 | 75.80K |
| 2026-09-30 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 27.10K |
| 2026-09-29 | CAD 0.72 | +1.41% | CAD 0.73 | CAD 0.74 | CAD 0.72 | 16.20K |
| 2026-09-28 | CAD 0.71 | -4.05% | CAD 0.74 | CAD 0.74 | CAD 0.71 | 15.30K |
| 2026-09-25 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 29.30K |
| 2026-09-24 | CAD 0.75 | -2.60% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 24.50K |
| 2026-09-23 | CAD 0.77 | -1.28% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 48.70K |
| 2026-09-22 | CAD 0.78 | +2.63% | CAD 0.76 | CAD 0.78 | CAD 0.76 | 11.50K |
| 2026-09-21 | CAD 0.76 | 0.00% | CAD 0.78 | CAD 0.78 | CAD 0.76 | 15.10K |
| 2026-09-18 | CAD 0.76 | -1.30% | CAD 0.78 | CAD 0.78 | CAD 0.74 | 56.70K |
| 2026-09-17 | CAD 0.77 | -1.28% | CAD 0.77 | CAD 0.79 | CAD 0.75 | 32.00K |
| 2026-09-16 | CAD 0.78 | +1.30% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 55.40K |
| 2026-09-15 | CAD 0.77 | +1.32% | CAD 0.76 | CAD 0.77 | CAD 0.73 | 40.70K |
| 2026-09-14 | CAD 0.76 | +5.56% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 71.50K |
| 2026-09-11 | CAD 0.72 | +1.41% | CAD 0.70 | CAD 0.73 | CAD 0.69 | 76.50K |
| 2026-09-10 | CAD 0.71 | -2.74% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 33.20K |
| 2026-09-09 | CAD 0.73 | -1.35% | CAD 0.77 | CAD 0.77 | CAD 0.70 | 54.10K |
| 2026-09-08 | CAD 0.74 | -3.90% | CAD 0.75 | CAD 0.79 | CAD 0.73 | 45.80K |
| 2026-09-04 | CAD 0.77 | +6.94% | CAD 0.73 | CAD 0.78 | CAD 0.73 | 55.80K |
| 2026-09-03 | CAD 0.72 | +2.86% | CAD 0.71 | CAD 0.75 | CAD 0.71 | 110.10K |
| 2026-09-02 | CAD 0.70 | -4.11% | CAD 0.73 | CAD 0.80 | CAD 0.70 | 181.40K |
| 2026-09-01 | CAD 0.73 | +4.29% | CAD 0.67 | CAD 0.75 | CAD 0.63 | 253.70K |
| 2026-08-31 | CAD 0.70 | -9.09% | CAD 0.62 | CAD 0.75 | CAD 0.61 | 393.70K |
| 2026-08-28 | CAD 0.77 | 0.00% | CAD 0.79 | CAD 0.80 | CAD 0.76 | 6.10K |
| 2026-08-27 | CAD 0.77 | -3.75% | CAD 0.81 | CAD 0.81 | CAD 0.77 | 79.50K |
| 2026-08-26 | CAD 0.80 | -3.61% | CAD 0.82 | CAD 0.82 | CAD 0.78 | 39.30K |
| 2026-08-25 | CAD 0.83 | 0.00% | CAD 0.82 | CAD 0.83 | CAD 0.81 | 13.20K |
| 2026-08-24 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.81 | 31.20K |
| 2026-08-21 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 76.30K |
| 2026-08-20 | CAD 0.85 | +7.59% | CAD 0.78 | CAD 0.85 | CAD 0.77 | 117.00K |
| 2026-08-19 | CAD 0.79 | -3.66% | CAD 0.82 | CAD 0.82 | CAD 0.79 | 75.40K |
| 2026-08-18 | CAD 0.82 | -2.38% | CAD 0.84 | CAD 0.85 | CAD 0.82 | 52.10K |
| 2026-08-17 | CAD 0.84 | 0.00% | CAD 0.85 | CAD 0.88 | CAD 0.84 | 124.70K |
| 2026-08-14 | CAD 0.84 | -2.33% | CAD 0.87 | CAD 0.88 | CAD 0.84 | 95.90K |
| 2026-08-13 | CAD 0.86 | -1.15% | CAD 0.91 | CAD 0.91 | CAD 0.86 | 39.90K |
| 2026-08-12 | CAD 0.87 | -3.33% | CAD 0.92 | CAD 0.94 | CAD 0.86 | 92.70K |
| 2026-08-11 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.94 | CAD 0.86 | 94.40K |
| 2026-08-10 | CAD 0.90 | -2.17% | CAD 0.96 | CAD 1.00 | CAD 0.90 | 624.10K |
| 2026-08-07 | CAD 0.92 | +2.22% | CAD 0.91 | CAD 0.94 | CAD 0.91 | 84.00K |
| 2026-08-06 | CAD 0.90 | -1.10% | CAD 0.90 | CAD 0.95 | CAD 0.90 | 34.20K |
| 2026-08-05 | CAD 0.91 | -3.19% | CAD 0.92 | CAD 0.94 | CAD 0.90 | 34.10K |
| 2026-08-04 | CAD 0.94 | -1.05% | CAD 0.86 | CAD 0.97 | CAD 0.85 | 369.00K |
| 2026-07-31 | CAD 0.95 | +21.79% | CAD 0.79 | CAD 0.95 | CAD 0.78 | 260.20K |
| 2026-07-30 | CAD 0.78 | 0.00% | CAD 0.77 | CAD 0.80 | CAD 0.77 | 66.20K |
| 2026-07-29 | CAD 0.78 | 0.00% | CAD 0.80 | CAD 0.83 | CAD 0.76 | 236.40K |
| 2026-07-28 | CAD 0.78 | -3.70% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 100.70K |
| 2026-07-27 | CAD 0.81 | +9.46% | CAD 0.78 | CAD 0.83 | CAD 0.78 | 148.90K |
| 2026-07-24 | CAD 0.74 | -5.13% | CAD 0.77 | CAD 0.79 | CAD 0.74 | 182.50K |
| 2026-07-23 | CAD 0.78 | 0.00% | CAD 0.76 | CAD 0.78 | CAD 0.72 | 262.30K |
| 2026-07-22 | CAD 0.78 | +9.86% | CAD 0.74 | CAD 0.80 | CAD 0.73 | 379.80K |
| 2026-07-21 | CAD 0.71 | +10.94% | CAD 0.66 | CAD 0.75 | CAD 0.64 | 329.70K |
| 2026-07-20 | CAD 0.64 | -1.54% | CAD 0.65 | CAD 0.68 | CAD 0.64 | 123.10K |
| 2026-07-17 | CAD 0.65 | 0.00% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 134.40K |
| 2026-07-16 | CAD 0.65 | -4.41% | CAD 0.66 | CAD 0.69 | CAD 0.65 | 93.50K |
| 2026-07-15 | CAD 0.68 | +6.25% | CAD 0.66 | CAD 0.70 | CAD 0.66 | 163.60K |
| 2026-07-14 | CAD 0.64 | -4.48% | CAD 0.67 | CAD 0.67 | CAD 0.64 | 108.50K |
| 2026-07-13 | CAD 0.67 | -2.90% | CAD 0.66 | CAD 0.70 | CAD 0.66 | 102.50K |
| 2026-07-10 | CAD 0.69 | +4.55% | CAD 0.66 | CAD 0.70 | CAD 0.62 | 169.30K |
| 2026-07-09 | CAD 0.66 | -1.49% | CAD 0.69 | CAD 0.70 | CAD 0.66 | 48.60K |
| 2026-07-08 | CAD 0.67 | -10.67% | CAD 0.74 | CAD 0.74 | CAD 0.67 | 167.10K |
| 2026-07-07 | CAD 0.75 | +11.94% | CAD 0.70 | CAD 0.79 | CAD 0.66 | 604.40K |
| 2026-07-06 | CAD 0.67 | 0.00% | CAD 0.65 | CAD 0.70 | CAD 0.64 | 74.30K |
| 2026-07-03 | CAD 0.67 | +4.69% | CAD 0.68 | CAD 0.70 | CAD 0.65 | 129.70K |
| 2026-07-02 | CAD 0.64 | -1.54% | CAD 0.63 | CAD 0.69 | CAD 0.62 | 200.90K |
| 2026-06-30 | CAD 0.65 | -2.99% | CAD 0.67 | CAD 0.67 | CAD 0.62 | 124.10K |
| 2026-06-29 | CAD 0.67 | -5.63% | CAD 0.70 | CAD 0.73 | CAD 0.65 | 305.00K |
| 2026-06-26 | CAD 0.71 | +26.79% | CAD 0.58 | CAD 0.74 | CAD 0.55 | 1.08M |
| 2026-06-25 | CAD 0.56 | -3.45% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 222.30K |
| 2026-06-24 | CAD 0.58 | +7.41% | CAD 0.54 | CAD 0.63 | CAD 0.54 | 422.60K |
| 2026-06-23 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 546.50K |
| 2026-06-22 | CAD 0.56 | -1.75% | CAD 0.58 | CAD 0.58 | CAD 0.53 | 475.40K |
| 2026-06-19 | CAD 0.57 | -1.72% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 293.00K |
| 2026-06-18 | CAD 0.58 | -6.45% | CAD 0.62 | CAD 0.62 | CAD 0.57 | 336.20K |
| 2026-06-17 | CAD 0.62 | +3.33% | CAD 0.61 | CAD 0.63 | CAD 0.61 | 165.60K |
| 2026-06-16 | CAD 0.60 | 0.00% | CAD 0.62 | CAD 0.64 | CAD 0.60 | 261.00K |
| 2026-06-15 | CAD 0.60 | -4.76% | CAD 0.64 | CAD 0.65 | CAD 0.60 | 284.60K |
| 2026-06-12 | CAD 0.63 | +3.28% | CAD 0.63 | CAD 0.65 | CAD 0.62 | 307.10K |
| 2026-06-11 | CAD 0.61 | -3.17% | CAD 0.62 | CAD 0.64 | CAD 0.61 | 296.70K |
| 2026-06-10 | CAD 0.63 | -3.08% | CAD 0.65 | CAD 0.66 | CAD 0.63 | 155.70K |
| 2026-06-09 | CAD 0.65 | -4.41% | CAD 0.75 | CAD 0.75 | CAD 0.64 | 259.10K |
| 2026-06-08 | CAD 0.68 | -2.86% | CAD 0.75 | CAD 0.75 | CAD 0.68 | 331.60K |
| 2026-06-05 | CAD 0.70 | -4.11% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 59.70K |
| 2026-06-04 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.71 | 239.10K |
| 2026-06-03 | CAD 0.73 | -2.67% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 103.30K |
| 2026-06-02 | CAD 0.75 | -2.60% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 380.50K |
| 2026-06-01 | CAD 0.77 | -2.53% | CAD 0.81 | CAD 0.81 | CAD 0.77 | 89.00K |
| 2026-05-29 | CAD 0.79 | -3.66% | CAD 0.83 | CAD 0.83 | CAD 0.79 | 189.00K |
| 2026-05-28 | CAD 0.82 | +3.80% | CAD 0.81 | CAD 0.83 | CAD 0.78 | 82.00K |
| 2026-05-27 | CAD 0.79 | 0.00% | CAD 0.82 | CAD 0.83 | CAD 0.77 | 517.40K |
| 2026-05-26 | CAD 0.79 | -13.19% | CAD 0.94 | CAD 0.94 | CAD 0.78 | 1.26M |