Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zentek Ltd (ZTEK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.94 0.9415 0.90 0.9367 3,995
18th Sep 2025 (Thu) 0.9883 1.00 0.9255 0.931 20,423
17th Sep 2025 (Wed) 0.93 0.96 0.9283 0.96 1,659
16th Sep 2025 (Tue) 0.9475 0.9475 0.9034 0.9199 406
15th Sep 2025 (Mon) 1.02 1.02 0.9201 0.9475 11,599
12th Sep 2025 (Fri) 1.02 1.02 0.97 1.01 6,753
11th Sep 2025 (Thu) 0.9057 1.06 0.905 1.04 18,229
10th Sep 2025 (Wed) 0.87 0.9047 0.87 0.8841 4,714
9th Sep 2025 (Tue) 0.86 0.8968 0.86 0.8852 8,266
8th Sep 2025 (Mon) 0.8404 0.897 0.8131 0.8601 13,196
5th Sep 2025 (Fri) 0.8615 0.8617 0.81 0.8257 3,199
4th Sep 2025 (Thu) 0.8703 0.88 0.84 0.878 7,105
3rd Sep 2025 (Wed) 0.8262 0.9213 0.82 0.845 67,213
2nd Sep 2025 (Tue) 0.6975 1.235 0.68 0.9028 1,311,088
1st Sep 2025 (Mon) 0.688 0.688 0.67 0.67 2,763
29th Aug 2025 (Fri) 0.688 0.688 0.67 0.67 2,763
28th Aug 2025 (Thu) 0.6854 0.695 0.675 0.67 3,483
27th Aug 2025 (Wed) 0.68 0.6835 0.6673 0.6818 2,187
26th Aug 2025 (Tue) 0.6636 0.69 0.6275 0.64 5,263
25th Aug 2025 (Mon) 0.6795 0.68 0.6442 0.6501 5,121
22nd Aug 2025 (Fri) 0.7012 0.7012 0.685 0.685 2,622
21st Aug 2025 (Thu) 0.7239 0.7239 0.70 0.7001 4,365
20th Aug 2025 (Wed) 0.72 0.72 0.71 0.71 1,466
19th Aug 2025 (Tue) 0.73 0.73 0.71 0.7201 2,652
18th Aug 2025 (Mon) 0.757 0.785 0.735 0.7376 5,088
15th Aug 2025 (Fri) 0.747 0.8035 0.695 0.76 1,704
14th Aug 2025 (Thu) 0.8403 0.875 0.79 0.8125 3,243
13th Aug 2025 (Wed) 0.888 0.888 0.8448 0.8448 279
12th Aug 2025 (Tue) 0.888 0.889 0.8533 0.875 674
11th Aug 2025 (Mon) 0.8391 0.8835 0.82 0.862 1,688
8th Aug 2025 (Fri) 0.8318 0.8318 0.8318 0.84 3
7th Aug 2025 (Thu) 0.8367 0.84 0.8367 0.858 1,250
6th Aug 2025 (Wed) 0.8525 0.8525 0.8525 0.841 0
5th Aug 2025 (Tue) 0.83 0.85 0.83 0.825 1,108
4th Aug 2025 (Mon) 0.81 0.8125 0.805 0.805 1,894
1st Aug 2025 (Fri) 0.8835 0.8835 0.80 0.8232 4,036
31st Jul 2025 (Thu) 0.8844 0.8901 0.8844 0.8828 874
30th Jul 2025 (Wed) 0.9547 0.9547 0.91 0.90 1,620
29th Jul 2025 (Tue) 0.94 0.94 0.9285 0.9285 570
28th Jul 2025 (Mon) 0.91 0.96 0.91 0.9687 8,754
25th Jul 2025 (Fri) 0.8964 0.90 0.8684 0.91 3,469
24th Jul 2025 (Thu) 0.90 0.91 0.88 0.9221 9,727
23rd Jul 2025 (Wed) 0.915 0.915 0.915 0.9065 146
22nd Jul 2025 (Tue) 0.92 0.92 0.9097 0.9234 1,229
FTSE 100 Latest
Value9,216.67
Change0.00