TipRanks
Go Ultimate55% OFF

Zentek (ZTEKF) Historical Prices

ZTEKF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.380.400.370.370.37-4.88%45,5830.52
Oct 29, 20260.390.400.380.390.39-0.26%50,3110.56
Oct 28, 20260.380.400.380.390.39+0.78%15,9380.17
Oct 27, 20260.380.390.380.390.39-11.64%1,3950.01
Oct 26, 20260.380.450.350.440.44+6.83%28,7400.30
Oct 23, 20260.420.420.400.410.41-1.20%9,0910.09
Oct 22, 20260.420.420.420.420.42-2.58%31,2010.31
Oct 21, 20260.400.470.400.430.43-1.39%10,6060.10
Oct 20, 20260.430.460.400.430.43+5.88%9,9980.10
Oct 19, 20260.340.440.340.410.41-8.11%9,4610.09
Oct 16, 20260.430.460.390.440.44+2.30%86,7280.80
Oct 15, 20260.410.480.380.430.43-8.05%42,4760.39
Oct 14, 20260.420.470.420.470.47+4.89%8,2580.07
Oct 13, 20260.540.540.420.450.45-14.12%16,7160.15
Oct 12, 20260.520.520.440.520.52+16.19%20,8870.18
Oct 09, 20260.450.460.440.450.45+3.20%19,2460.17
Oct 08, 20260.450.460.430.440.44-5.00%6,3860.06
Oct 07, 20260.480.520.440.460.46-5.35%81,9460.71
Oct 06, 20260.520.520.430.490.49+5.65%15,6890.13
Oct 05, 20260.480.520.430.460.46-7.44%81,2470.70
Oct 02, 20260.520.520.450.500.50-0.60%18,4850.14
Oct 01, 20260.440.540.440.500.50-3.85%21,8680.16
Sep 30, 20260.520.550.520.520.52+1.96%7,8830.06
Sep 29, 20260.500.510.500.510.51-3.23%3,6330.03
Sep 28, 20260.520.530.440.530.53+1.35%10,2900.08
Sep 25, 20260.530.540.520.520.52+0.00%6,4180.05
Sep 24, 20260.520.560.520.520.52-6.14%3,8650.03
Sep 23, 20260.480.560.480.550.55-1.77%6,3760.04
Sep 22, 20260.540.560.540.560.56+2.55%8,7210.05
Sep 21, 20260.510.550.510.550.55+2.04%6,7060.04
Sep 18, 20260.540.560.540.540.54-2.36%16,8020.09
Sep 17, 20260.550.570.540.550.55+5.75%10,1640.05
Sep 16, 20260.520.570.520.520.52-5.09%4,8820.03
Sep 15, 20260.510.550.510.550.55+7.00%34,6050.18
Sep 14, 20260.500.550.500.510.51+3.42%34,1930.18
Sep 11, 20260.520.540.500.500.50-4.61%4,9570.03
Sep 10, 20260.510.540.510.520.52-1.70%1,6750.01
Sep 09, 20260.540.550.500.530.53-1.67%47,0730.24
Sep 08, 20260.620.620.480.540.54-4.09%43,4090.22
Sep 07, 20260.480.580.480.560.56+0.00%00.00
Sep 04, 20260.480.580.480.560.56+9.34%62,5400.30
Sep 03, 20260.480.540.480.510.51+8.21%118,8620.58
Sep 02, 20260.450.600.440.480.48-3.46%169,3060.83
Sep 01, 20260.480.560.450.490.49-5.02%929,0624.86
Aug 31, 20260.420.540.410.520.52-4.07%1,321,0947.63
Aug 28, 20260.540.560.540.540.54-3.57%243,8541.43
Aug 27, 20260.580.580.550.560.56+0.00%60,0630.35
Aug 26, 20260.600.600.560.560.56-6.82%35,0880.20
Aug 25, 20260.600.600.580.600.60+0.00%25,9040.15
Aug 24, 20260.600.600.580.600.60-0.33%24,5410.14