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
28th Sep 2026 (Mon) 0.4919 0.492 0.4919 0.492 0
25th Sep 2026 (Fri) 0.4919 0.492 0.4919 0.492 0
24th Sep 2026 (Thu) 0.4919 0.492 0.4919 0.492 0
23rd Sep 2026 (Wed) 0.4919 0.492 0.4919 0.492 0
22nd Sep 2026 (Tue) 0.4919 0.492 0.4919 0.492 0
21st Sep 2026 (Mon) 0.4919 0.492 0.4919 0.492 0
18th Sep 2026 (Fri) 0.4919 0.492 0.4919 0.492 0
17th Sep 2026 (Thu) 0.4919 0.492 0.4919 0.492 0
16th Sep 2026 (Wed) 0.4919 0.492 0.4919 0.492 0
15th Sep 2026 (Tue) 0.4919 0.492 0.4919 0.492 0
14th Sep 2026 (Mon) 0.4919 0.492 0.4919 0.492 0
11th Sep 2026 (Fri) 0.4919 0.492 0.4919 0.492 0
10th Sep 2026 (Thu) 0.4919 0.492 0.4919 0.492 0
9th Sep 2026 (Wed) 0.4919 0.492 0.4919 0.492 0
8th Sep 2026 (Tue) 0.4919 0.492 0.4919 0.492 0
7th Sep 2026 (Mon) 0.4919 0.492 0.4919 0.492 0
4th Sep 2026 (Fri) 0.4919 0.492 0.4919 0.492 0
3rd Sep 2026 (Thu) 0.4919 0.492 0.4919 0.492 0
2nd Sep 2026 (Wed) 0.4919 0.492 0.4919 0.492 0
1st Sep 2026 (Tue) 0.4919 0.5508 0.45 0.492 84,939
31st Aug 2026 (Mon) 0.4203 0.54 0.42 0.518 120,083
28th Aug 2026 (Fri) 0.5523 0.5597 0.5401 0.54 22,075
27th Aug 2026 (Thu) 0.5602 0.5722 0.55 0.56 1,514
26th Aug 2026 (Wed) 0.5815 0.5821 0.5707 0.56 891
25th Aug 2026 (Tue) 0.59 0.5938 0.5878 0.6015 6,463
24th Aug 2026 (Mon) 0.59 0.6013 0.59 0.6018 1,882
21st Aug 2026 (Fri) 0.5923 0.6125 0.587 0.603 1,748
20th Aug 2026 (Thu) 0.586 0.61 0.5633 0.6049 5,874
19th Aug 2026 (Wed) 0.59 0.59 0.5736 0.5819 2,924
18th Aug 2026 (Tue) 0.614 0.616 0.61 0.582 259
17th Aug 2026 (Mon) 0.5978 0.5978 0.5978 0.595 1,322
14th Aug 2026 (Fri) 0.617 0.6355 0.6114 0.6101 7,163
13th Aug 2026 (Thu) 0.6512 0.652 0.6221 0.6344 3,921
12th Aug 2026 (Wed) 0.66 0.6801 0.6208 0.6292 3,473
11th Aug 2026 (Tue) 0.6496 0.66 0.6276 0.66 11,078
10th Aug 2026 (Mon) 0.6565 0.724 0.6565 0.6757 25,912
7th Aug 2026 (Fri) 0.6728 0.6793 0.658 0.6654 648
6th Aug 2026 (Thu) 0.6384 0.6799 0.6384 0.6548 2,754
5th Aug 2026 (Wed) 0.679 0.679 0.643 0.6553 2,905
4th Aug 2026 (Tue) 0.60 0.6857 0.60 0.6654 8,510
3rd Aug 2026 (Mon) 0.6949 0.7134 0.6548 0.6739 15,202
31st Jul 2026 (Fri) 0.5519 0.6701 0.5519 0.68 47,271
30th Jul 2026 (Thu) 0.564 0.569 0.5519 0.5519 4,356
29th Jul 2026 (Wed) 0.57 0.5847 0.532 0.5504 6,536
FTSE 100 Latest
Value10,684.88
Change-10.37