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
10th Jul 2026 (Fri) 0.466 0.4883 0.45 0.4765 15,780
9th Jul 2026 (Thu) 0.4863 0.4945 0.4708 0.471 2,409
8th Jul 2026 (Wed) 0.5039 0.5039 0.4601 0.4799 10,398
7th Jul 2026 (Tue) 0.48 0.5644 0.48 0.5138 31,059
6th Jul 2026 (Mon) 0.4552 0.4855 0.4552 0.464 10,696
3rd Jul 2026 (Fri) 0.44 0.451 0.44 0.451 0
2nd Jul 2026 (Thu) 0.44 0.474 0.44 0.451 8,962
1st Jul 2026 (Wed) 0.4649 0.4893 0.4649 0.468 4,287
30th Jun 2026 (Tue) 0.4412 0.4591 0.4326 0.468 4,349
29th Jun 2026 (Mon) 0.46 0.5145 0.4573 0.462 16,535
26th Jun 2026 (Fri) 0.3801 0.5199 0.3801 0.4897 76,516
25th Jun 2026 (Thu) 0.4022 0.4105 0.3835 0.39 3,755
24th Jun 2026 (Wed) 0.3804 0.4411 0.3804 0.415 23,194
23rd Jun 2026 (Tue) 0.3913 0.40 0.3756 0.373 33,639
22nd Jun 2026 (Mon) 0.40 0.4104 0.3801 0.40 23,404
19th Jun 2026 (Fri) 0.4307 0.435 0.40 0.4129 19,106
18th Jun 2026 (Thu) 0.4307 0.435 0.40 0.4129 19,106
17th Jun 2026 (Wed) 0.44 0.4474 0.4324 0.4365 2,368
16th Jun 2026 (Tue) 0.4406 0.441 0.4303 0.4303 716
15th Jun 2026 (Mon) 0.458 0.458 0.44 0.432 2,694
12th Jun 2026 (Fri) 0.44 0.4665 0.44 0.457 15,557
11th Jun 2026 (Thu) 0.46 0.46 0.4415 0.4401 1,849
10th Jun 2026 (Wed) 0.4779 0.482 0.455 0.4663 7,735
9th Jun 2026 (Tue) 0.50 0.50 0.4617 0.4779 8,521
8th Jun 2026 (Mon) 0.5251 0.5251 0.49 0.491 18,386
5th Jun 2026 (Fri) 0.5225 0.526 0.5095 0.518 5,805
4th Jun 2026 (Thu) 0.5208 0.5355 0.516 0.5281 9,193
3rd Jun 2026 (Wed) 0.551 0.551 0.5263 0.5347 14,555
2nd Jun 2026 (Tue) 0.58 0.58 0.5508 0.5596 15,665
1st Jun 2026 (Mon) 0.57 0.5818 0.562 0.5817 11,138
29th May 2026 (Fri) 0.5903 0.60 0.58 0.5937 5,101
28th May 2026 (Thu) 0.5901 0.61 0.5665 0.614 7,199
27th May 2026 (Wed) 0.5939 0.5946 0.5601 0.5868 33,585
26th May 2026 (Tue) 0.6576 0.6576 0.56 0.599 40,326
25th May 2026 (Mon) 0.6825 0.6868 0.6431 0.6469 15,053
22nd May 2026 (Fri) 0.6825 0.6868 0.6431 0.6469 15,053
21st May 2026 (Thu) 0.7361 0.7361 0.6673 0.719 5,246
20th May 2026 (Wed) 0.76 0.76 0.7016 0.733 7,440
19th May 2026 (Tue) 0.7314 0.76 0.7137 0.7283 6,643
18th May 2026 (Mon) 0.7153 0.7319 0.686 0.74 9,775
15th May 2026 (Fri) 0.7379 0.7379 0.6302 0.69 71,409
14th May 2026 (Thu) 1.01 1.085 0.9702 1.01 23,099
13th May 2026 (Wed) 0.8819 1.10 0.8787 1.01 53,882
12th May 2026 (Tue) 0.8411 0.873 0.8411 0.8667 1,431
11th May 2026 (Mon) 0.77 0.8697 0.77 0.818 11,117
FTSE 100 Latest
Value10,497.29
Change24.84