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
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
8th May 2026 (Fri) 0.6282 0.76 0.5958 0.7549 10,828
7th May 2026 (Thu) 0.65 0.65 0.60 0.6033 2,961
6th May 2026 (Wed) 0.503 0.6501 0.4719 0.66 21,993
5th May 2026 (Tue) 0.497 0.5049 0.497 0.4923 1,174
4th May 2026 (Mon) 0.498 0.5024 0.49 0.4976 3,464
1st May 2026 (Fri) 0.4599 0.5215 0.45 0.5086 11,189
30th Apr 2026 (Thu) 0.4251 0.4369 0.4249 0.4263 3,099
29th Apr 2026 (Wed) 0.46 0.46 0.422 0.423 1,535
28th Apr 2026 (Tue) 0.421 0.4785 0.4001 0.449 14,572
27th Apr 2026 (Mon) 0.47 0.47 0.44 0.436 6,784
24th Apr 2026 (Fri) 0.4801 0.489 0.4688 0.4702 2,602
23rd Apr 2026 (Thu) 0.4802 0.489 0.4802 0.4803 1,340
22nd Apr 2026 (Wed) 0.503 0.5075 0.49 0.495 9,813
21st Apr 2026 (Tue) 0.52 0.52 0.5023 0.5166 429
20th Apr 2026 (Mon) 0.50 0.50 0.49 0.4975 1,439
17th Apr 2026 (Fri) 0.499 0.499 0.499 0.491 320
16th Apr 2026 (Thu) 0.4881 0.50 0.47 0.4985 8,142
15th Apr 2026 (Wed) 0.51 0.51 0.4679 0.4773 12,518
14th Apr 2026 (Tue) 0.5117 0.512 0.4925 0.509 10,296
13th Apr 2026 (Mon) 0.5379 0.54 0.525 0.54 9,324
10th Apr 2026 (Fri) 0.5163 0.5421 0.5155 0.5468 6,312
9th Apr 2026 (Thu) 0.569 0.569 0.541 0.5551 1,053
8th Apr 2026 (Wed) 0.5515 0.5515 0.54 0.5599 5,317
7th Apr 2026 (Tue) 0.557 0.5598 0.557 0.5567 334
6th Apr 2026 (Mon) 0.5377 0.5377 0.5367 0.5547 216
3rd Apr 2026 (Fri) 0.5499 0.5499 0.5264 0.5264 0
2nd Apr 2026 (Thu) 0.5499 0.5499 0.5264 0.5264 0
1st Apr 2026 (Wed) 0.5499 0.5635 0.5315 0.547 629
31st Mar 2026 (Tue) 0.505 0.512 0.5007 0.5278 1,265
30th Mar 2026 (Mon) 0.52 0.52 0.50 0.5152 4,325
27th Mar 2026 (Fri) 0.541 0.541 0.5295 0.538 1,410
26th Mar 2026 (Thu) 0.5401 0.5597 0.5401 0.5587 609
25th Mar 2026 (Wed) 0.57 0.57 0.5667 0.5699 773
24th Mar 2026 (Tue) 0.5858 0.5858 0.5858 0.586 1
23rd Mar 2026 (Mon) 0.5799 0.58 0.5601 0.571 725
FTSE 100 Latest
Value10,443.47
Change11.13