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
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
5th Dec 2025 (Fri) 0.72 0.7302 0.7052 0.716 2,484
4th Dec 2025 (Thu) 0.76 0.76 0.74 0.7557 1,855
3rd Dec 2025 (Wed) 0.7716 0.7716 0.7716 0.7505 2,368
2nd Dec 2025 (Tue) 0.7877 0.79 0.78 0.761 643
1st Dec 2025 (Mon) 0.7558 0.7574 0.7558 0.7708 129
28th Nov 2025 (Fri) 0.77 0.7735 0.731 0.7551 6,375
27th Nov 2025 (Thu) 0.72 0.78 0.7016 0.7584 2,727
26th Nov 2025 (Wed) 0.72 0.78 0.7016 0.7584 1,748
25th Nov 2025 (Tue) 0.76 0.77 0.73 0.76 3,070
24th Nov 2025 (Mon) 0.731 0.731 0.73 0.7201 1,627
21st Nov 2025 (Fri) 0.72 0.7579 0.71 0.74 1,027
20th Nov 2025 (Thu) 0.791 0.791 0.791 0.7512 0
19th Nov 2025 (Wed) 0.7881 0.792 0.7512 0.7512 505
18th Nov 2025 (Tue) 0.76 0.76 0.75 0.7452 160
17th Nov 2025 (Mon) 0.7978 0.8002 0.77 0.7634 150
14th Nov 2025 (Fri) 0.7911 0.7963 0.7911 0.805 4,090
13th Nov 2025 (Thu) 0.77 0.78 0.77 0.762 300
12th Nov 2025 (Wed) 0.783 0.80 0.7751 0.79 231
11th Nov 2025 (Tue) 0.81 0.8111 0.80 0.7999 832
10th Nov 2025 (Mon) 0.83 0.83 0.791 0.7921 2,714
7th Nov 2025 (Fri) 0.7928 0.83 0.79 0.8029 1,250
6th Nov 2025 (Thu) 0.8799 0.88 0.8109 0.8351 404
5th Nov 2025 (Wed) 0.8399 0.8999 0.8399 0.87 744
4th Nov 2025 (Tue) 0.825 0.825 0.825 0.825 0
3rd Nov 2025 (Mon) 0.825 0.825 0.7955 0.825 1,619
31st Oct 2025 (Fri) 0.8995 0.90 0.826 0.825 7,715
30th Oct 2025 (Thu) 0.8551 0.8558 0.8551 0.8558 547
29th Oct 2025 (Wed) 0.8715 0.875 0.8506 0.8506 1,618
28th Oct 2025 (Tue) 0.8825 0.8825 0.86 0.8824 1,362
27th Oct 2025 (Mon) 0.8797 0.893 0.875 0.8751 1,540
24th Oct 2025 (Fri) 0.8224 0.89 0.82 0.8609 2,608
23rd Oct 2025 (Thu) 0.815 0.82 0.80 0.8051 1,773
22nd Oct 2025 (Wed) 0.821 0.8302 0.80 0.8105 2,821
21st Oct 2025 (Tue) 0.8475 0.88 0.83 0.8525 4,554
20th Oct 2025 (Mon) 0.7581 0.86 0.7581 0.855 7,384
17th Oct 2025 (Fri) 0.7708 0.7729 0.75 0.7526 5,946
16th Oct 2025 (Thu) 0.7713 0.79 0.7601 0.7886 2,988
15th Oct 2025 (Wed) 0.76 0.80 0.76 0.7898 13,293
14th Oct 2025 (Tue) 0.757 0.7667 0.705 0.729 20,895
13th Oct 2025 (Mon) 0.775 0.775 0.73 0.7355 28,152
FTSE 100 Latest
Value9,649.03
Change-54.13