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
6th Feb 2026 (Fri) 0.6665 0.691 0.6474 0.6545 1,190
5th Feb 2026 (Thu) 0.665 0.665 0.6301 0.6415 654
4th Feb 2026 (Wed) 0.66 0.679 0.623 0.6462 465
3rd Feb 2026 (Tue) 0.70 0.70 0.674 0.6613 646
2nd Feb 2026 (Mon) 0.651 0.675 0.63 0.6346 3,723
30th Jan 2026 (Fri) 0.7697 0.77 0.68 0.6852 1,948
29th Jan 2026 (Thu) 0.77 0.77 0.73 0.74 1,797
28th Jan 2026 (Wed) 0.7825 0.787 0.755 0.767 4,991
27th Jan 2026 (Tue) 0.79 0.83 0.7532 0.767 5,869
26th Jan 2026 (Mon) 0.847 0.847 0.782 0.781 5,451
23rd Jan 2026 (Fri) 0.8646 0.87 0.8126 0.8185 3,294
22nd Jan 2026 (Thu) 0.83 0.83 0.80 0.84 4,270
21st Jan 2026 (Wed) 0.825 0.8375 0.8172 0.814 3,232
20th Jan 2026 (Tue) 0.8452 0.8452 0.8189 0.825 4,985
19th Jan 2026 (Mon) 0.85 0.89 0.84 0.841 11,961
16th Jan 2026 (Fri) 0.85 0.89 0.84 0.841 11,961
15th Jan 2026 (Thu) 0.8825 0.9127 0.88 0.872 2,643
14th Jan 2026 (Wed) 0.8964 0.9179 0.8501 0.895 2,648
13th Jan 2026 (Tue) 1.045 1.045 0.9341 1.06 16,610
12th Jan 2026 (Mon) 0.881 1.08 0.881 1.06 38,921
9th Jan 2026 (Fri) 0.825 0.90 0.825 0.87 11,366
8th Jan 2026 (Thu) 0.7975 0.819 0.78 0.78 5,250
7th Jan 2026 (Wed) 0.73 0.7999 0.73 0.7837 4,798
6th Jan 2026 (Tue) 0.75 0.76 0.75 0.73 4,555
5th Jan 2026 (Mon) 0.6858 0.741 0.6858 0.729 2,627
2nd Jan 2026 (Fri) 0.675 0.675 0.6521 0.672 28
1st Jan 2026 (Thu) 0.655 0.656 0.641 0.64 5,715
31st Dec 2025 (Wed) 0.655 0.656 0.641 0.64 5,715
30th Dec 2025 (Tue) 0.6792 0.68 0.675 0.67 6,719
29th Dec 2025 (Mon) 0.69 0.69 0.673 0.675 1,365
26th Dec 2025 (Fri) 0.709 0.709 0.694 0.7039 936
25th Dec 2025 (Thu) 0.7379 0.74 0.70 0.701 2,085
24th Dec 2025 (Wed) 0.7379 0.74 0.70 0.701 2,085
23rd Dec 2025 (Tue) 0.7332 0.74 0.725 0.7349 509
22nd Dec 2025 (Mon) 0.73 0.74 0.73 0.7303 267
19th Dec 2025 (Fri) 0.719 0.76 0.719 0.74 6,171
18th Dec 2025 (Thu) 0.70 0.7174 0.69 0.6873 5,651
17th Dec 2025 (Wed) 0.65 0.70 0.649 0.675 10,553
16th Dec 2025 (Tue) 0.67 0.67 0.6501 0.65 785
15th Dec 2025 (Mon) 0.70 0.70 0.666 0.66 8,762
12th Dec 2025 (Fri) 0.71 0.7155 0.71 0.701 2,388
11th Dec 2025 (Thu) 0.7201 0.727 0.7101 0.711 800
10th Dec 2025 (Wed) 0.7389 0.7389 0.7193 0.7201 1,993
9th Dec 2025 (Tue) 0.74 0.74 0.712 0.7389 1,288
8th Dec 2025 (Mon) 0.72 0.738 0.72 0.7203 326
FTSE 100 Latest
Value10,369.75
Change60.53