Dark

ZTEK
Zentek Ltd. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 4:04:30 PM EDT

0.8250USD-3.599%(-0.0308)57,874

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 30, 2025 8:48:30 AM EDT

0.8505USD-0.619%(-0.0053)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	0.900000	0.900000	0.820000	0.825000	-3.599%	57,874	0.000%
2025-10-30	0.860000	0.879100	0.855000	0.855800	+0.611%	59,497	-3.599%
2025-10-29	0.891000	0.901000	0.850000	0.850600	-3.604%	94,456	-3.010%
2025-10-28	0.880000	0.895000	0.860000	0.882400	+0.834%	82,584	-6.505%
2025-10-27	0.875000	0.900000	0.850000	0.875100	+1.649%	80,485	-5.725%
2025-10-24	0.820000	0.890000	0.793000	0.860900	+6.931%	127,360	-4.170%
2025-10-23	0.780000	0.830000	0.779900	0.805100	-0.666%	51,164	+2.472%
2025-10-22	0.880000	0.890300	0.800000	0.810500	-4.927%	60,671	+1.789%
2025-10-21	0.830001	0.897100	0.806000	0.852500	-0.292%	68,182	-3.226%
2025-10-20	0.768600	0.879900	0.758100	0.855000	+13.606%	152,699	-3.509%
2025-10-17	0.780000	0.788600	0.750000	0.752600	-4.565%	53,234	+9.620%
2025-10-16	0.805400	0.809900	0.760100	0.788600	-0.152%	117,184	+4.616%
2025-10-15	0.754000	0.810000	0.737250	0.789800	+8.340%	138,131	+4.457%
2025-10-14	0.753800	0.770000	0.705000	0.729000	-0.890%	378,685	+13.169%
2025-10-13	0.781200	0.795000	0.730000	0.735550	-5.723%	120,208	+12.161%
2025-10-10	0.783500	0.830000	0.760000	0.780200	-0.358%	77,897	+5.742%
2025-10-09	0.811500	0.811500	0.743300	0.783000	-1.011%	169,668	+5.364%
2025-10-08	0.816400	0.828399	0.773000	0.791000	-4.515%	67,210	+4.298%
2025-10-07	0.860000	0.900000	0.790000	0.828400	-2.069%	150,431	-0.410%
2025-10-06	0.820000	0.980000	0.755300	0.845900	+8.421%	606,542	-2.471%
2025-10-03	0.798000	0.820000	0.770000	0.780200	-0.990%	60,392	+5.742%
2025-10-02	0.790000	0.804600	0.771200	0.788000	+2.178%	44,169	+4.695%
2025-10-01	0.770000	0.830000	0.750100	0.771200	+0.679%	61,643	+6.976%
2025-09-30	0.822800	0.840000	0.741000	0.766000	-7.988%	102,220	+7.702%
2025-09-29	0.884800	0.922600	0.828400	0.832500	-1.665%	105,182	-0.901%
2025-09-26	0.851900	0.920000	0.810000	0.846600	-0.400%	34,461	-2.551%
2025-09-25	0.890900	0.890900	0.800200	0.850000	-2.299%	116,131	-2.941%
2025-09-24	0.940000	0.940000	0.863300	0.870000	-6.442%	108,589	-5.172%
2025-09-23	0.910000	0.940000	0.900000	0.929900	+0.923%	70,331	-11.281%
2025-09-22	0.930000	0.950000	0.912500	0.921400	-1.633%	46,781	-10.462%
2025-09-19	0.940000	0.953000	0.900000	0.936700	+0.612%	60,878	-11.925%
2025-09-18	1.000000	1.010000	0.925500	0.931000	-3.021%	117,114	-11.386%
2025-09-17	0.960000	0.980000	0.900900	0.960000	+4.354%	41,088	-14.063%
2025-09-16	0.943700	0.969900	0.900000	0.919949	-2.908%	32,586	-10.321%
2025-09-15	1.030000	1.030000	0.916500	0.947500	-6.188%	73,367	-12.929%
2025-09-12	1.040000	1.053200	0.950000	1.010000	-2.885%	111,793	-18.317%
2025-09-11	0.930000	1.070000	0.900000	1.040000	+17.634%	180,597	-20.673%
2025-09-10	0.860000	0.912300	0.860000	0.884100	-0.124%	56,106	-6.685%
2025-09-09	0.860000	0.902800	0.841100	0.885200	+2.918%	136,091	-6.801%
2025-09-08	0.828000	0.907300	0.800000	0.860100	+4.166%	141,032	-4.081%
2025-09-05	0.870000	0.870000	0.804700	0.825700	-5.957%	75,984	-0.085%
2025-09-04	0.802000	0.899000	0.801200	0.878000	+3.905%	94,851	-6.036%
2025-09-03	0.827000	0.933799	0.807500	0.845000	-6.402%	599,273	-2.367%
2025-09-02	0.652000	1.240000	0.652000	0.902800	+34.746%	14,892,012	-8.618%
2025-08-29	0.690000	0.700000	0.670000	0.670000	0.000%	30,154	+23.134%
2025-08-28	0.680000	0.700000	0.667400	0.670000	-1.731%	30,438	+23.134%
2025-08-27	0.630000	0.685400	0.620200	0.681800	+6.531%	35,944	+21.003%
2025-08-26	0.652900	0.690000	0.619900	0.640000	-1.554%	53,210	+28.906%
2025-08-25	0.678100	0.700000	0.643100	0.650100	-5.095%	61,508	+26.904%
2025-08-22	0.701000	0.730000	0.685000	0.685000	-2.157%	19,569	+20.438%
2025-08-21	0.725200	0.725200	0.700000	0.700100	-1.394%	59,685	+17.840%
2025-08-20	0.720000	0.739900	0.710000	0.710000	-1.403%	17,606	+16.197%
2025-08-19	0.737600	0.750000	0.710000	0.720100	-2.373%	34,205	+14.567%
2025-08-18	0.742000	0.799900	0.735000	0.737600	-2.947%	36,002	+11.849%
2025-08-15	0.850000	0.850000	0.695000	0.760000	-6.462%	103,087	+8.553%
2025-08-14	0.850000	0.876600	0.790000	0.812500	-3.829%	44,280	+1.538%
2025-08-13	0.870000	0.870000	0.835200	0.844850	-3.446%	16,186	-2.350%
2025-08-12	0.878400	0.889000	0.853300	0.875000	+1.508%	18,799	-5.714%
2025-08-11	0.840000	0.885000	0.820000	0.862001	+2.619%	16,955	-4.292%
2025-08-08	0.860000	0.860000	0.830000	0.840000	-2.098%	19,590	-1.786%
2025-08-07	0.884600	0.884600	0.825700	0.858000	+2.021%	9,715	-3.846%
2025-08-06	0.825000	0.860000	0.825000	0.841000	+1.939%	27,613	-1.902%
2025-08-05	0.780900	0.880000	0.780900	0.825000	+2.484%	20,182	0.000%
2025-08-04	0.810000	0.866000	0.805000	0.805001	-2.211%	29,364	+2.484%
2025-08-01	0.880000	0.883500	0.800000	0.823201	-6.751%	51,232	+0.219%
2025-07-31	0.869300	0.890100	0.869300	0.882800	-1.911%	10,995	-6.547%
2025-07-30	0.955000	0.960000	0.887900	0.900000	-3.069%	18,971	-8.333%
2025-07-29	1.000000	1.000000	0.925101	0.928500	-4.150%	10,344	-11.147%
2025-07-28	0.889100	0.979000	0.871400	0.968700	+6.451%	68,593	-14.834%
2025-07-25	0.918000	0.919999	0.864100	0.910000	-1.312%	32,985	-9.341%
2025-07-24	0.920000	0.939999	0.880000	0.922100	+1.721%	64,910	-10.530%
2025-07-23	0.910000	0.930700	0.880001	0.906500	-1.830%	14,977	-8.991%
2025-07-22	0.880000	0.945600	0.880000	0.923400	+4.932%	36,942	-10.656%
2025-07-21	0.865000	0.901400	0.860100	0.880000	+2.326%	51,934	-6.250%
2025-07-18	0.900000	0.947800	0.846800	0.860000	-7.527%	30,403	-4.070%
2025-07-17	0.918000	0.937299	0.860000	0.930000	+3.333%	48,027	-11.290%
2025-07-16	0.891400	0.909700	0.880000	0.900000	+2.273%	68,934	-8.333%
2025-07-15	0.999200	0.999200	0.880000	0.880000	-8.333%	53,027	-6.250%
2025-07-14	1.050000	1.050000	0.790000	0.960000	-11.521%	260,386	-14.063%
2025-07-11	1.060000	1.100000	1.053400	1.085000	+1.402%	23,032	-23.963%
2025-07-10	1.080000	1.100000	1.060000	1.070000	0.000%	18,811	-22.897%
2025-07-09	1.090000	1.130700	1.070000	1.070000	-3.604%	37,171	-22.897%
2025-07-08	1.150000	1.150000	1.090000	1.110000	0.000%	40,142	-25.676%
2025-07-07	1.199900	1.200000	1.090000	1.110000	0.000%	38,725	-25.676%
2025-07-03	1.070000	1.129900	1.040100	1.110000	+3.738%	35,187	-25.676%
2025-07-02	1.080000	1.159600	1.060000	1.070000	-2.727%	24,766	-22.897%
2025-07-01	1.050000	1.138000	1.050000	1.100000	+0.917%	17,127	-25.000%
2025-06-30	1.120000	1.120000	1.030000	1.090000	-6.026%	76,350	-24.312%
2025-06-27	1.340000	1.340000	1.090000	1.159900	-12.789%	114,191	-28.873%
2025-06-26	1.330000	1.350000	1.280100	1.330000	0.000%	18,632	-37.970%
2025-06-25	1.300000	1.330000	1.267900	1.330000	+3.101%	13,993	-37.970%
2025-06-24	1.330000	1.330000	1.250000	1.290000	0.000%	34,604	-36.047%
2025-06-23	1.310000	1.370000	1.280000	1.290000	-2.642%	32,246	-36.047%
2025-06-20	1.340000	1.350400	1.320000	1.325000	-2.574%	23,952	-37.736%
2025-06-18	1.350000	1.429900	1.350000	1.360000	-2.425%	7,818	-39.338%
2025-06-17	1.500000	1.500000	1.350000	1.393800	-6.456%	42,425	-40.809%
2025-06-16	1.460000	1.500000	1.440000	1.490000	+4.196%	22,879	-44.631%
2025-06-13	1.430000	1.500000	1.390000	1.430000	-4.027%	30,799	-42.308%
2025-06-12	1.500000	1.500000	1.430100	1.490000	+0.676%	44,162	-44.631%
2025-06-11	1.410000	1.499900	1.410000	1.480000	+1.370%	31,610	-44.257%
2025-06-10	1.490000	1.500000	1.444900	1.460000	-1.351%	8,785	-43.493%
2025-06-09	1.490000	1.530000	1.400000	1.480000	-0.671%	22,621	-44.257%
2025-06-06	1.450000	1.530000	1.440000	1.490000	+2.055%	34,103	-44.631%
2025-06-05	1.470000	1.550000	1.350000	1.460000	-1.351%	28,710	-43.493%
2025-06-04	1.480000	1.509000	1.470000	1.480000	-0.337%	18,131	-44.257%
2025-06-03	1.500000	1.510000	1.470100	1.485000	-2.303%	26,434	-44.444%
2025-06-02	1.550000	1.564400	1.410000	1.520000	0.000%	36,581	-45.724%
2025-05-30	1.450000	1.570000	1.412400	1.520000	+3.401%	27,361	-45.724%
2025-05-29	1.590000	1.590000	1.460000	1.470000	-4.848%	31,350	-43.878%
2025-05-28	1.600000	1.600000	1.480800	1.544900	-1.599%	34,486	-46.598%
2025-05-27	1.600000	1.620000	1.530000	1.570000	+1.948%	36,145	-47.452%
2025-05-23	1.520000	1.600000	1.520000	1.540000	-2.839%	41,309	-46.429%
2025-05-22	1.560000	1.599900	1.540000	1.585000	-0.938%	32,377	-47.950%
2025-05-21	1.640000	1.640000	1.550000	1.600000	-0.380%	15,452	-48.438%
2025-05-20	1.594800	1.650000	1.580000	1.606100	+1.652%	33,177	-48.633%
2025-05-19	1.640000	1.640000	1.530300	1.580000	-0.629%	26,201	-47.785%
2025-05-16	1.580000	1.636700	1.518500	1.590000	+1.326%	11,948	-48.113%
2025-05-15	1.490000	1.574500	1.490000	1.569200	+1.239%	35,090	-47.425%
2025-05-14	1.610000	1.610000	1.480000	1.550000	0.000%	38,588	-46.774%
2025-05-13	1.640000	1.640000	1.505000	1.550000	-1.274%	49,059	-46.774%
2025-05-12	1.690000	1.723300	1.550000	1.570000	-1.258%	52,033	-47.452%
2025-05-09	1.740000	1.740000	1.560000	1.590000	-5.222%	104,502	-48.113%
2025-05-08	1.681000	1.730000	1.550000	1.677600	+5.509%	51,917	-50.823%
2025-05-07	1.600000	1.700000	1.510000	1.590000	+1.923%	137,272	-48.113%
2025-05-06	1.730000	1.730000	1.560000	1.560000	-10.857%	76,873	-47.115%
2025-05-05	1.820000	1.840000	1.705000	1.750000	-1.685%	81,500	-52.857%
2025-05-02	1.790000	1.841100	1.650000	1.780000	+1.714%	106,626	-53.652%
2025-05-01	1.680000	1.775600	1.650000	1.750000	+5.422%	122,098	-52.857%
2025-04-30	1.780000	1.830000	1.510000	1.660000	-5.682%	131,807	-50.301%
2025-04-29	1.520000	1.770000	1.420000	1.760000	+19.728%	382,495	-53.125%
2025-04-28	1.260000	1.530000	1.260000	1.470000	+13.953%	243,666	-43.878%
2025-04-25	1.210000	1.300000	1.170000	1.290000	+6.612%	44,415	-36.047%
2025-04-24	1.153600	1.230000	1.120000	1.210000	+5.217%	19,085	-31.818%
2025-04-23	1.110000	1.200000	1.110000	1.150000	+0.877%	13,149	-28.261%
2025-04-22	1.050000	1.140000	1.050000	1.140000	+4.110%	30,926	-27.632%
2025-04-21	1.070000	1.120000	1.070000	1.095000	-1.021%	5,627	-24.658%
2025-04-17	1.190000	1.190000	1.100000	1.106300	-3.800%	13,933	-25.427%
2025-04-16	1.060000	1.150000	1.060000	1.150000	+6.977%	16,421	-28.261%
2025-04-15	1.180600	1.180600	1.070000	1.075000	-6.522%	13,858	-23.256%
2025-04-14	1.019900	1.230000	0.970000	1.150000	+16.103%	49,524	-28.261%
2025-04-11	1.000000	1.019000	0.970000	0.990500	-0.362%	12,152	-16.709%
2025-04-10	1.020000	1.035000	0.980000	0.994100	-2.539%	9,517	-17.010%
2025-04-09	1.010000	1.050000	0.902800	1.020000	+4.231%	50,460	-19.118%
2025-04-08	0.980000	1.060000	0.970000	0.978600	-2.140%	14,020	-15.696%
2025-04-07	0.980000	1.050000	0.960000	1.000000	-3.382%	14,004	-17.500%
2025-04-04	1.060000	1.080000	0.985800	1.035000	-5.479%	51,684	-20.290%
2025-04-03	1.154000	1.154000	1.090000	1.095000	-3.097%	15,277	-24.658%
2025-04-02	1.130000	1.130000	1.105000	1.130000	-1.739%	9,640	-26.991%
2025-04-01	1.100000	1.170000	1.100000	1.150000	+3.604%	23,243	-28.261%
2025-03-31	1.100000	1.120000	1.060000	1.110000	-1.770%	19,539	-25.676%
2025-03-28	1.160000	1.179900	1.080000	1.130000	-3.419%	38,359	-26.991%
2025-03-27	1.170000	1.190000	1.140000	1.170000	0.000%	21,842	-29.487%
2025-03-26	1.190000	1.200000	1.134000	1.170000	-1.324%	13,633	-29.487%
2025-03-25	1.200000	1.230000	1.130000	1.185700	-1.192%	24,913	-30.421%
2025-03-24	1.160000	1.210000	1.155000	1.200000	+4.321%	30,159	-31.250%
2025-03-21	1.150000	1.180000	1.010000	1.150300	-1.684%	47,574	-28.280%
2025-03-20	0.940000	1.170000	0.912800	1.170000	+27.493%	123,797	-29.487%
2025-03-19	0.920000	0.960000	0.900000	0.917700	+1.515%	9,289	-10.101%
2025-03-18	0.915000	0.950000	0.903800	0.904000	-1.739%	19,844	-8.739%
2025-03-17	0.950000	0.950000	0.919250	0.920000	-0.011%	7,911	-10.326%
2025-03-14	0.920000	0.927601	0.895100	0.920100	+0.011%	9,368	-10.336%
2025-03-13	0.942000	0.950000	0.890000	0.920000	+2.222%	8,660	-10.326%
2025-03-12	0.930000	0.950000	0.900000	0.900000	-2.174%	22,563	-8.333%
2025-03-11	0.920000	0.926100	0.880100	0.920000	0.000%	45,556	-10.326%
2025-03-10	0.910000	0.949800	0.900100	0.920000	-6.113%	42,926	-10.326%
2025-03-07	0.940000	0.990000	0.880000	0.979900	+3.158%	20,626	-15.808%
2025-03-06	0.980000	0.980000	0.926400	0.949900	-3.071%	20,488	-13.149%
2025-03-05	0.990000	0.990000	0.910100	0.980000	+4.389%	16,835	-15.816%
2025-03-04	0.902400	0.999900	0.821900	0.938800	-4.253%	50,826	-12.122%
2025-03-03	0.912900	1.000000	0.912900	0.980500	+7.747%	32,353	-15.859%
2025-02-28	0.930000	0.970000	0.900800	0.910000	-2.174%	20,388	-9.341%
2025-02-27	0.940000	1.000000	0.918900	0.930219	-0.309%	16,062	-11.311%
2025-02-26	0.950000	1.070000	0.864300	0.933100	-6.690%	250,981	-11.585%
2025-02-25	1.060000	1.086800	0.961900	1.000000	-5.660%	41,256	-17.500%
2025-02-24	1.030000	1.060000	0.980000	1.060000	+3.922%	17,931	-22.170%
2025-02-21	1.110000	1.110000	0.980000	1.020000	-4.673%	30,667	-19.118%
2025-02-20	1.050000	1.100000	1.045000	1.070000	+1.905%	14,523	-22.897%
2025-02-19	1.050000	1.090000	1.020000	1.050000	-1.408%	35,005	-21.429%
2025-02-18	1.200000	1.200000	1.050000	1.065000	-8.959%	74,482	-22.535%
2025-02-14	1.130000	1.180000	1.060000	1.169800	+3.522%	48,448	-29.475%
2025-02-13	1.100000	1.130000	1.040000	1.130000	+3.670%	24,087	-26.991%
2025-02-12	1.120000	1.150000	1.070000	1.090000	-2.679%	58,373	-24.312%
2025-02-11	1.080000	1.130000	1.080000	1.120000	+1.357%	13,266	-26.339%
2025-02-10	1.110000	1.110000	1.060000	1.105000	-0.450%	34,554	-25.339%
2025-02-07	1.150000	1.150000	1.090000	1.110000	+0.452%	12,769	-25.676%
2025-02-06	1.130000	1.150000	1.090000	1.105000	-3.493%	78,144	-25.339%
2025-02-05	1.140000	1.190000	1.110700	1.145000	+0.439%	61,144	-27.948%
2025-02-04	1.140000	1.160000	1.100000	1.140000	+3.636%	8,837	-27.632%
2025-02-03	1.060000	1.120000	1.040000	1.100000	-1.786%	17,114	-25.000%
2025-01-31	1.100000	1.170000	1.100000	1.120000	+1.818%	69,350	-26.339%
2025-01-30	1.120000	1.150000	1.040000	1.100000	-5.172%	27,668	-25.000%
2025-01-29	1.130000	1.190000	1.080000	1.160000	+4.505%	57,725	-28.879%
2025-01-28	1.170000	1.170000	1.090000	1.110000	-2.632%	20,249	-25.676%
2025-01-27	1.130000	1.170000	1.120000	1.140000	-2.564%	12,283	-27.632%
2025-01-24	1.110000	1.190000	1.110000	1.170000	+5.405%	20,045	-29.487%
2025-01-23	1.080000	1.130000	1.080000	1.110000	-0.893%	17,870	-25.676%
2025-01-22	1.110000	1.133000	1.090000	1.120000	+1.818%	18,992	-26.339%
2025-01-21	1.200000	1.210000	1.070000	1.100000	-6.772%	185,199	-25.000%
2025-01-17	0.950000	1.200000	0.900000	1.179900	+20.398%	213,752	-30.079%
2025-01-16	1.000000	1.010000	0.970000	0.980000	0.000%	8,030	-15.816%
2025-01-15	1.000000	1.040000	0.970200	0.980000	-2.970%	22,430	-15.816%
2025-01-14	1.040000	1.040000	0.951100	1.010000	-3.810%	28,896	-18.317%
2025-01-13	1.070000	1.080000	1.000000	1.050000	+0.478%	59,360	-21.429%
2025-01-10	1.060000	1.120300	1.000000	1.045000	-1.415%	55,588	-21.053%
2025-01-08	1.150000	1.150000	0.990000	1.060000	-1.852%	91,310	-22.170%
2025-01-07	1.140000	1.152000	1.050000	1.080000	-1.818%	98,420	-23.611%
2025-01-06	1.050000	1.108100	1.010000	1.100000	+6.280%	59,024	-25.000%
2025-01-03	0.970000	1.040000	0.950000	1.035000	+5.699%	62,680	-20.290%
2025-01-02	0.940000	1.000000	0.930000	0.979200	+4.170%	36,590	-15.748%
2024-12-31	1.010000	1.020000	0.870100	0.940000	-3.093%	32,500	-12.234%
2024-12-30	1.010000	1.060000	0.940000	0.970000	+4.301%	53,756	-14.948%
2024-12-27	0.860000	0.988900	0.860000	0.930000	+5.682%	40,728	-11.290%
2024-12-26	0.857000	0.900000	0.821000	0.880000	+1.149%	62,222	-6.250%
2024-12-24	0.879000	0.897900	0.820100	0.870000	+2.353%	21,351	-5.172%
2024-12-23	0.880000	0.900000	0.830000	0.850000	-1.163%	37,657	-2.941%
2024-12-20	0.880000	0.928000	0.830000	0.860000	-4.444%	61,740	-4.070%
2024-12-19	0.980000	1.010000	0.870000	0.900000	-8.163%	57,204	-8.333%
2024-12-18	0.999100	1.060000	0.980000	0.980000	-4.854%	19,471	-15.816%
2024-12-17	1.040000	1.090000	1.000000	1.030000	-4.630%	52,681	-19.903%
2024-12-16	1.140000	1.140000	1.070000	1.080000	-4.425%	18,751	-23.611%
2024-12-13	1.160000	1.160000	1.080000	1.130000	+2.727%	29,698	-26.991%
2024-12-12	1.100000	1.150100	1.050000	1.100000	-0.901%	56,588	-25.000%
2024-12-11	1.090000	1.129900	1.067800	1.110000	+0.909%	26,670	-25.676%
2024-12-10	1.140000	1.140000	1.062000	1.100000	-2.655%	31,070	-25.000%
2024-12-09	1.150000	1.160000	1.100000	1.130000	+3.670%	65,356	-26.991%
2024-12-06	1.070000	1.150000	1.070000	1.090000	+0.926%	18,715	-24.312%
2024-12-05	1.080000	1.110000	1.059000	1.080000	-0.917%	11,912	-23.611%
2024-12-04	1.150000	1.180000	1.080000	1.090000	-5.193%	27,083	-24.312%
2024-12-03	1.110000	1.150000	1.060000	1.149700	+3.577%	57,797	-28.242%
2024-12-02	1.160000	1.160900	1.080000	1.110000	-6.723%	23,349	-25.676%
2024-11-29	1.250000	1.250000	1.070000	1.190000	-1.653%	19,024	-30.672%
2024-11-27	1.200000	1.280000	1.150000	1.210000	+4.310%	64,130	-31.818%
2024-11-26	1.150000	1.190000	1.050000	1.160000	+0.870%	45,603	-28.879%
2024-11-25	1.170000	1.210000	1.100000	1.150000	0.000%	35,486	-28.261%
2024-11-22	1.100000	1.186600	1.100000	1.150000	+1.322%	22,869	-28.261%
2024-11-21	1.190000	1.190000	1.080000	1.135000	-4.461%	56,045	-27.313%
2024-11-20	1.260000	1.290000	1.170000	1.188000	-3.415%	38,651	-30.556%
2024-11-19	1.270000	1.300000	1.110000	1.230000	-3.150%	142,676	-32.927%
2024-11-18	1.300000	1.310000	1.150000	1.270000	+1.002%	258,360	-35.039%
2024-11-15	0.960000	1.290000	0.960000	1.257400	+29.964%	309,667	-34.388%
2024-11-14	0.921500	0.990000	0.850100	0.967500	+1.842%	26,374	-14.729%
2024-11-13	0.840000	0.990000	0.800000	0.950000	+13.095%	96,384	-13.158%
2024-11-12	0.790000	0.851800	0.780000	0.840000	+3.131%	27,664	-1.786%
2024-11-11	0.839000	0.842800	0.778800	0.814500	-2.920%	23,825	+1.289%
2024-11-08	0.760000	0.840000	0.760000	0.839000	+7.564%	65,010	-1.669%
2024-11-07	0.810000	0.840000	0.768700	0.780000	-5.911%	45,758	+5.769%
2024-11-06	0.797900	0.840000	0.760000	0.829000	-0.120%	77,614	-0.483%
2024-11-05	0.780000	0.850000	0.703000	0.830000	+5.063%	33,763	-0.602%
2024-11-04	0.710000	0.803400	0.680000	0.790000	+16.159%	47,485	+4.430%
2024-11-01	0.721000	0.721000	0.651000	0.680100	-2.843%	10,442	+21.306%
2024-10-31	0.731000	0.767500	0.655050	0.700000	-11.392%	22,818	+17.857%
2024-10-30	0.755000	0.819900	0.750000	0.790000	+0.317%	10,328	+4.430%
2024-10-29	0.800000	0.805701	0.769000	0.787500	-1.563%	15,629	+4.762%
2024-10-28	0.700000	0.800000	0.700000	0.800000	+11.111%	20,801	+3.125%
2024-10-25	0.722000	0.773000	0.690000	0.720000	-7.252%	11,218	+14.583%
2024-10-24	0.846100	0.846100	0.690000	0.776300	-2.352%	37,774	+6.273%
2024-10-23	0.820000	0.839400	0.780000	0.795000	-8.830%	14,050	+3.774%
2024-10-22	0.845000	0.872000	0.760000	0.872000	+5.060%	53,071	-5.390%
2024-10-21	0.700000	0.840000	0.642000	0.830000	+22.059%	66,169	-0.602%
2024-10-18	0.650000	0.680000	0.602000	0.680000	+3.030%	13,231	+21.324%
2024-10-17	0.630000	0.709999	0.600000	0.660000	+6.883%	21,848	+25.000%
2024-10-16	0.572200	0.650500	0.541000	0.617500	+13.511%	39,179	+33.603%
2024-10-15	0.578900	0.585700	0.499900	0.544000	-4.561%	95,763	+51.654%
2024-10-14	0.587000	0.587000	0.560000	0.570000	-4.984%	30,499	+44.737%
2024-10-11	0.620000	0.620000	0.570000	0.599900	-3.164%	17,784	+37.523%
2024-10-10	0.570000	0.656899	0.570000	0.619500	+1.557%	21,820	+33.172%
2024-10-09	0.667000	0.667000	0.590000	0.610000	-3.175%	25,898	+35.246%
2024-10-08	0.625000	0.707900	0.625000	0.630000	-1.563%	26,928	+30.952%
2024-10-07	0.666500	0.708000	0.635000	0.640000	-3.177%	25,655	+28.906%
2024-10-04	0.680000	0.700000	0.656500	0.661000	-1.343%	38,215	+24.811%
2024-10-03	0.700000	0.709900	0.670000	0.670000	-2.899%	15,033	+23.134%
2024-10-02	0.682000	0.729900	0.660000	0.690000	-0.217%	13,030	+19.565%
2024-10-01	0.690000	0.727990	0.660000	0.691500	-1.228%	7,258	+19.306%
2024-09-30	0.690000	0.720000	0.680000	0.700100	-1.436%	22,219	+17.840%
2024-09-27	0.731000	0.757700	0.710000	0.710300	-1.347%	29,539	+16.148%
2024-09-26	0.749000	0.749000	0.710000	0.720000	-4.383%	23,038	+14.583%
2024-09-25	0.740000	0.786000	0.730100	0.753001	+4.583%	14,390	+9.562%
2024-09-24	0.735180	0.735200	0.710000	0.720000	-0.139%	14,039	+14.583%
2024-09-23	0.756300	0.799900	0.700000	0.721000	-5.132%	81,779	+14.424%
2024-09-20	0.720000	0.773000	0.717200	0.760000	+1.333%	23,985	+8.553%
2024-09-19	0.729100	0.780000	0.729100	0.750000	+1.351%	29,057	+10.000%
2024-09-18	0.760000	0.770000	0.700000	0.740000	-3.909%	110,449	+11.486%
2024-09-17	0.790000	0.824000	0.742101	0.770100	-1.898%	55,066	+7.129%
2024-09-16	0.820000	0.859899	0.767200	0.785000	-9.780%	61,595	+5.096%
2024-09-13	0.881000	0.930000	0.870100	0.870100	-1.237%	12,902	-5.183%
2024-09-12	0.841000	0.900000	0.841000	0.881000	+0.686%	17,278	-6.356%
2024-09-11	0.841000	0.880000	0.841000	0.875000	-0.319%	17,974	-5.714%
2024-09-10	0.850000	0.913000	0.820100	0.877800	-1.625%	40,050	-6.015%
2024-09-09	0.840000	0.916000	0.840000	0.892300	-1.675%	14,417	-7.542%
2024-09-06	0.896400	0.910000	0.800000	0.907500	-0.820%	13,094	-9.091%
2024-09-05	0.915000	0.915000	0.902400	0.915000	+0.549%	4,897	-9.836%
2024-09-04	0.935000	0.935000	0.900000	0.910000	-2.570%	18,706	-9.341%
2024-09-03	0.985000	0.985000	0.900000	0.934000	-3.492%	24,236	-11.670%
2024-08-30	0.950000	1.014000	0.930900	0.967800	+2.478%	15,201	-14.755%
2024-08-29	0.970000	0.970000	0.910900	0.944400	+1.548%	18,007	-12.643%
2024-08-28	0.960000	0.966100	0.910000	0.930000	-1.064%	27,751	-11.290%
2024-08-27	0.910501	0.953500	0.905683	0.940000	+4.864%	7,438	-12.234%
2024-08-26	0.940000	0.940000	0.859900	0.896400	-5.642%	42,012	-7.965%
2024-08-23	0.910000	0.950000	0.910000	0.950000	+3.542%	20,057	-13.158%
2024-08-22	0.900000	0.960500	0.900000	0.917500	-5.207%	17,667	-10.082%
2024-08-21	0.910000	1.000000	0.910000	0.967900	+5.436%	21,191	-14.764%
2024-08-20	0.920000	0.940000	0.900000	0.918000	+1.325%	20,454	-10.131%
2024-08-19	0.940000	0.943999	0.902000	0.906000	-4.025%	14,343	-8.940%
2024-08-16	0.930000	0.979899	0.900000	0.944000	+0.640%	15,518	-12.606%
2024-08-15	0.940000	0.950000	0.900000	0.938000	-1.253%	19,789	-12.047%
2024-08-14	0.940000	0.950000	0.900000	0.949900	-0.011%	20,783	-13.149%
2024-08-13	0.980000	0.980000	0.940000	0.950000	-3.632%	17,240	-13.158%
2024-08-12	1.010000	1.020000	0.940000	0.985800	-1.410%	19,463	-16.312%
2024-08-09	0.980000	0.999900	0.920600	0.999900	+3.082%	10,464	-17.492%
2024-08-08	0.950000	0.980000	0.940000	0.970000	+3.191%	5,912	-14.948%
2024-08-07	0.930000	0.950000	0.929800	0.940000	+2.174%	10,166	-12.234%
2024-08-06	0.950000	0.950000	0.903000	0.920000	+2.598%	49,779	-10.326%
2024-08-05	0.920100	0.950000	0.874500	0.896700	-7.557%	31,051	-7.996%
2024-08-02	0.880000	0.985100	0.880000	0.970000	+1.253%	75,814	-14.948%
2024-08-01	0.940000	1.000000	0.930000	0.958000	-0.156%	17,046	-13.883%
2024-07-31	0.949300	1.000000	0.936750	0.959500	-0.052%	25,789	-14.018%
2024-07-30	0.980000	0.999900	0.950000	0.960000	-1.031%	10,204	-14.063%
2024-07-29	1.040000	1.040000	0.950000	0.970000	-4.949%	16,148	-14.948%
2024-07-26	1.030000	1.040000	0.960000	1.020500	+5.806%	23,696	-19.157%
2024-07-25	1.020000	1.020000	0.950000	0.964500	-6.359%	37,962	-14.463%
2024-07-24	1.040000	1.040000	0.951400	1.030000	-0.962%	57,282	-19.903%
2024-07-23	1.070000	1.070000	1.030000	1.040000	0.000%	15,498	-20.673%
2024-07-22	1.100000	1.100000	1.040000	1.040000	-1.422%	37,353	-20.673%
2024-07-19	1.050100	1.060000	0.983900	1.055000	+1.442%	14,099	-21.801%
2024-07-18	1.060000	1.100000	1.040000	1.040000	-1.440%	31,094	-20.673%
2024-07-17	1.090000	1.090000	0.990000	1.055200	+7.432%	22,845	-21.816%
2024-07-16	1.080000	1.080000	0.982200	0.982200	-3.592%	39,880	-16.005%
2024-07-15	1.000000	1.030000	0.950000	1.018800	+5.031%	64,142	-19.022%
2024-07-12	0.990000	1.000000	0.970000	0.970000	+0.010%	9,095	-14.948%
2024-07-11	0.971700	1.000000	0.950000	0.969900	-3.010%	21,038	-14.940%
2024-07-10	0.990000	1.000000	0.970100	1.000000	+2.041%	10,782	-17.500%
2024-07-09	0.999000	1.000000	0.960000	0.980000	-2.961%	25,311	-15.816%
2024-07-08	1.020000	1.020000	0.970000	1.009900	-0.010%	30,650	-18.309%
2024-07-05	0.990000	1.010000	0.990000	1.010000	+0.990%	14,645	-18.317%
2024-07-03	1.020000	1.020000	0.980000	1.000100	-0.200%	24,345	-17.508%
2024-07-02	1.030000	1.030000	0.991000	1.002100	-4.562%	37,074	-17.673%
2024-07-01	1.060000	1.070000	1.010000	1.050000	-1.869%	14,502	-21.429%
2024-06-28	1.020000	1.080000	1.020000	1.070000	+4.902%	13,577	-22.897%
2024-06-27	1.070000	1.082500	1.020000	1.020000	-5.116%	20,690	-19.118%
2024-06-26	1.030000	1.080000	0.990000	1.075000	+5.392%	63,407	-23.256%
2024-06-25	1.070000	1.090000	1.020000	1.020000	-4.673%	32,343	-19.118%
2024-06-24	1.080000	1.110000	1.050000	1.070000	+0.943%	20,273	-22.897%
2024-06-21	1.090000	1.110000	1.050000	1.060000	-3.636%	26,104	-22.170%
2024-06-20	1.110000	1.120000	1.060000	1.100000	-1.786%	35,170	-25.000%
2024-06-18	1.070000	1.120000	1.010000	1.120000	+6.667%	36,011	-26.339%
2024-06-17	1.040000	1.080000	1.010000	1.050000	-1.408%	63,518	-21.429%
2024-06-14	1.080000	1.080000	1.030000	1.065000	-2.294%	101,369	-22.535%
2024-06-13	1.080000	1.110000	1.060000	1.090000	+0.193%	126,428	-24.312%
2024-06-12	1.140000	1.140000	1.070000	1.087900	-3.726%	54,473	-24.166%
2024-06-11	1.090000	1.130000	1.050000	1.130000	+4.630%	134,196	-26.991%
2024-06-10	1.090000	1.129900	1.070000	1.080000	-0.927%	125,776	-23.611%
2024-06-07	1.150000	1.150000	1.050000	1.090100	-1.793%	105,987	-24.319%
2024-06-06	1.140000	1.168500	1.090000	1.110000	+2.778%	234,477	-25.676%
2024-06-05	1.160000	1.160000	1.040000	1.080000	-4.425%	75,589	-23.611%
2024-06-04	1.120000	1.170000	1.120000	1.130000	-3.419%	21,514	-26.991%
2024-06-03	1.160000	1.170000	1.110000	1.170000	+6.364%	16,325	-29.487%
2024-05-31	1.110000	1.110000	1.098000	1.100000	-0.452%	9,738	-25.000%
2024-05-30	1.110000	1.120000	1.100000	1.105000	-0.817%	6,320	-25.339%
2024-05-29	1.120000	1.120000	1.080000	1.114100	+1.282%	7,628	-25.949%
2024-05-28	1.180000	1.180000	1.090000	1.100000	+1.852%	18,639	-25.000%
2024-05-24	1.130000	1.130000	1.080000	1.080000	-2.571%	12,185	-23.611%
2024-05-23	1.120000	1.130000	1.090000	1.108500	-0.189%	15,560	-25.575%
2024-05-22	1.130000	1.154600	1.090000	1.110600	-0.839%	4,774	-25.716%
2024-05-21	1.190000	1.190000	1.120000	1.120000	-3.457%	14,160	-26.339%
2024-05-20	1.160000	1.190000	1.130000	1.160100	+0.878%	9,628	-28.885%
2024-05-17	1.180000	1.185400	1.130000	1.150000	-1.288%	32,310	-28.261%
2024-05-16	1.120000	1.180000	1.110000	1.165000	+2.193%	37,587	-29.185%
2024-05-15	1.120000	1.150000	1.095000	1.140000	+2.712%	41,799	-27.632%
2024-05-14	1.100000	1.130000	1.090000	1.109900	+1.565%	48,933	-25.669%
2024-05-13	1.210000	1.210000	1.090000	1.092800	-7.390%	79,208	-24.506%

.dark-mode .fHf7K3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHf7K3{ color: #333333; background-color: white; border: 2px solid #333333; }ZTEKZentek Ltd. Common Stockstock NASDAQ

ZTEK
Zentek Ltd. Common Stock
stock NASDAQ