Dark

ZTEK
Zentek Ltd. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:56 PM EDT

0.5400USD-3.554%(-0.0200)33,096

0.4700Bid 0.6300Ask 0.1600Spread

Pre-market

Aug 24, 2026 8:33:30 AM EDT

0.6037USD+7.804%(+0.0437)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.550000	0.550000	0.540000	0.540000	-3.571%	33,096	0.000%
2026-08-27	0.579400	0.579400	0.550000	0.560000	0.000%	60,064	-3.571%
2026-08-26	0.603600	0.603600	0.560000	0.560000	-6.899%	35,089	-3.571%
2026-08-25	0.600000	0.601500	0.584100	0.601500	-0.050%	25,912	-10.224%
2026-08-24	0.600000	0.601800	0.580000	0.601800	-0.199%	24,542	-10.269%
2026-08-21	0.621600	0.622050	0.581500	0.603000	-0.314%	58,276	-10.448%
2026-08-20	0.562000	0.617700	0.560100	0.604900	+3.953%	108,679	-10.729%
2026-08-19	0.580000	0.629799	0.566200	0.581900	-0.017%	83,757	-7.201%
2026-08-18	0.600000	0.686600	0.581400	0.582000	-2.185%	45,933	-7.216%
2026-08-17	0.613200	0.657450	0.595000	0.595000	-2.475%	102,187	-9.244%
2026-08-14	0.617500	0.697900	0.608850	0.610100	-3.830%	146,167	-11.490%
2026-08-13	0.628800	0.670000	0.621200	0.634400	+0.826%	64,353	-14.880%
2026-08-12	0.660000	0.681000	0.620800	0.629200	-4.667%	103,732	-14.177%
2026-08-11	0.678400	0.678400	0.627100	0.660000	-2.324%	235,897	-18.182%
2026-08-10	0.660000	0.730799	0.655600	0.675700	+1.548%	254,905	-20.083%
2026-08-07	0.656800	0.679300	0.653800	0.665400	+1.619%	35,380	-18.846%
2026-08-06	0.639800	0.680900	0.620000	0.654800	-0.076%	90,180	-17.532%
2026-08-05	0.650000	0.690200	0.640400	0.655300	-1.518%	173,128	-17.595%
2026-08-04	0.678800	0.689800	0.600000	0.665400	-1.261%	147,802	-18.846%
2026-08-03	0.680000	0.720000	0.650772	0.673900	-0.897%	199,078	-19.869%
2026-07-31	0.550100	0.680000	0.550100	0.680000	+23.211%	278,377	-20.588%
2026-07-30	0.545000	0.573700	0.545000	0.551900	+0.273%	135,579	-2.156%
2026-07-29	0.570000	0.590300	0.532000	0.550400	-0.290%	98,701	-1.890%
2026-07-28	0.570000	0.599899	0.552000	0.552000	-2.851%	157,623	-2.174%
2026-07-27	0.530000	0.590000	0.530000	0.568200	+6.885%	91,313	-4.963%
2026-07-24	0.551600	0.563599	0.520000	0.531600	-1.701%	154,652	+1.580%
2026-07-23	0.549000	0.559900	0.500000	0.540800	-0.497%	103,060	-0.148%
2026-07-22	0.520000	0.586500	0.511400	0.543500	+6.298%	154,636	-0.644%
2026-07-21	0.466700	0.530000	0.450100	0.511300	+11.128%	261,097	+5.613%
2026-07-20	0.492000	0.500000	0.460000	0.460100	-2.127%	100,237	+17.366%
2026-07-17	0.470200	0.479900	0.452400	0.470100	-2.103%	83,622	+14.869%
2026-07-16	0.502600	0.502600	0.470100	0.480200	-2.990%	57,498	+12.453%
2026-07-15	0.482000	0.515800	0.465000	0.495000	+6.497%	151,873	+9.091%
2026-07-14	0.461900	0.500000	0.459400	0.464800	-3.126%	90,588	+16.179%
2026-07-13	0.474100	0.497100	0.470600	0.479800	+0.693%	62,521	+12.547%
2026-07-10	0.461000	0.500000	0.450000	0.476500	+1.168%	104,875	+13.326%
2026-07-09	0.492000	0.494500	0.470800	0.471000	-1.855%	40,821	+14.650%
2026-07-08	0.509900	0.509900	0.460100	0.479900	-6.598%	108,182	+12.523%
2026-07-07	0.478700	0.580000	0.476649	0.513800	+10.733%	985,903	+5.099%
2026-07-06	0.442000	0.491900	0.442000	0.464000	+2.882%	97,891	+16.379%
2026-07-02	0.450000	0.481900	0.440000	0.451000	-3.632%	55,547	+19.734%
2026-07-01	0.468000	0.489300	0.460100	0.468000	0.000%	41,146	+15.385%
2026-06-30	0.462100	0.476000	0.432600	0.468000	+1.299%	90,670	+15.385%
2026-06-29	0.478000	0.516000	0.454000	0.462000	-5.657%	310,366	+16.883%
2026-06-26	0.404000	0.525000	0.380000	0.489700	+25.564%	2,164,170	+10.272%
2026-06-25	0.429000	0.430000	0.381000	0.390000	-6.024%	99,661	+38.462%
2026-06-24	0.366500	0.450000	0.366500	0.415000	+11.260%	198,865	+30.120%
2026-06-23	0.410000	0.410900	0.370000	0.373000	-6.750%	311,572	+44.772%
2026-06-22	0.401000	0.416000	0.380000	0.400000	-3.124%	267,253	+35.000%
2026-06-18	0.444900	0.444900	0.400000	0.412900	-5.407%	290,741	+30.782%
2026-06-17	0.420500	0.452499	0.420500	0.436500	+1.441%	64,636	+23.711%
2026-06-16	0.437000	0.460000	0.421000	0.430300	-0.394%	33,540	+25.494%
2026-06-15	0.465000	0.468100	0.432000	0.432000	-5.470%	58,608	+25.000%
2026-06-12	0.440000	0.466600	0.440000	0.457000	+3.840%	311,005	+18.162%
2026-06-11	0.470000	0.470000	0.440000	0.440100	-5.619%	105,081	+22.699%
2026-06-10	0.480000	0.482000	0.451200	0.466300	-2.427%	97,567	+15.805%
2026-06-09	0.479000	0.500800	0.461500	0.477900	-2.668%	182,627	+12.994%
2026-06-08	0.521000	0.540000	0.480000	0.491000	-5.212%	191,457	+9.980%
2026-06-05	0.558000	0.558000	0.508200	0.518000	-1.913%	62,296	+4.247%
2026-06-04	0.545400	0.545400	0.515600	0.528100	-1.234%	120,155	+2.253%
2026-06-03	0.557000	0.557000	0.520000	0.534700	-4.450%	119,861	+0.991%
2026-06-02	0.560100	0.591100	0.550000	0.559600	-3.799%	193,285	-3.503%
2026-06-01	0.581800	0.581800	0.560000	0.581700	-2.021%	79,323	-7.169%
2026-05-29	0.596000	0.600300	0.580000	0.593700	-3.306%	92,667	-9.045%
2026-05-28	0.572000	0.614000	0.566500	0.614000	+4.635%	87,776	-12.052%
2026-05-27	0.586900	0.619900	0.560100	0.586800	-2.037%	209,288	-7.975%
2026-05-26	0.650000	0.660200	0.560000	0.599000	-7.405%	255,317	-9.850%
2026-05-22	0.720000	0.720000	0.630000	0.646901	-10.028%	149,650	-16.525%
2026-05-21	0.760200	0.760200	0.652700	0.719000	-1.910%	103,862	-24.896%
2026-05-20	0.716500	0.760000	0.700100	0.733000	+0.645%	73,305	-26.330%
2026-05-19	0.750000	0.770000	0.713700	0.728300	-1.581%	133,848	-25.855%
2026-05-18	0.715000	0.755151	0.680100	0.740000	+7.246%	119,333	-27.027%
2026-05-15	0.756000	0.760000	0.630000	0.690000	-31.683%	728,918	-21.739%
2026-05-14	1.020000	1.090000	0.970200	1.010000	0.000%	310,369	-46.535%
2026-05-13	0.889800	1.100000	0.865200	1.010000	+16.534%	587,785	-46.535%
2026-05-12	0.870000	0.889999	0.820001	0.866700	+5.954%	103,672	-37.695%
2026-05-11	0.763600	0.870000	0.757250	0.818000	+8.359%	242,219	-33.985%
2026-05-08	0.620000	0.760000	0.593010	0.754900	+25.128%	146,552	-28.467%
2026-05-07	0.659700	0.659700	0.600000	0.603300	-8.591%	115,047	-10.492%
2026-05-06	0.509900	0.670000	0.469900	0.660000	+34.065%	486,026	-18.182%
2026-05-05	0.490000	0.509900	0.490000	0.492300	-1.065%	19,957	+9.689%
2026-05-04	0.518000	0.530000	0.490000	0.497600	-2.163%	45,254	+8.521%
2026-05-01	0.427000	0.539000	0.426600	0.508600	+19.306%	177,539	+6.174%
2026-04-30	0.444700	0.459799	0.412000	0.426300	+0.780%	102,648	+26.671%
2026-04-29	0.441000	0.460000	0.420101	0.423000	-5.791%	46,198	+27.660%
2026-04-28	0.436000	0.478500	0.400000	0.449000	+2.982%	254,305	+20.267%
2026-04-27	0.480000	0.490000	0.430000	0.436000	-7.274%	64,161	+23.853%
2026-04-24	0.480000	0.522599	0.468800	0.470200	-2.103%	71,352	+14.845%
2026-04-23	0.512000	0.512100	0.480100	0.480300	-2.979%	97,677	+12.430%
2026-04-22	0.520000	0.520000	0.490000	0.495050	-4.181%	96,359	+9.080%
2026-04-21	0.510000	0.548200	0.500100	0.516650	+3.839%	177,958	+4.520%
2026-04-20	0.509800	0.510000	0.489999	0.497550	+1.334%	139,272	+8.532%
2026-04-17	0.492000	0.520000	0.480000	0.491000	-1.505%	115,498	+9.980%
2026-04-16	0.471000	0.523201	0.470000	0.498500	+4.442%	167,749	+8.325%
2026-04-15	0.530000	0.530000	0.462600	0.477300	-6.228%	222,882	+13.136%
2026-04-14	0.535151	0.535151	0.490000	0.509000	-5.741%	236,824	+6.090%
2026-04-13	0.560000	0.560000	0.525000	0.540000	-1.244%	88,962	0.000%
2026-04-10	0.540000	0.558499	0.515400	0.546800	-1.495%	168,282	-1.244%
2026-04-09	0.569000	0.570000	0.536100	0.555100	-0.857%	89,307	-2.720%
2026-04-08	0.567800	0.570000	0.540000	0.559900	+0.575%	38,208	-3.554%
2026-04-07	0.571000	0.571000	0.527565	0.556700	+0.361%	67,413	-3.000%
2026-04-06	0.540000	0.570000	0.527000	0.554700	+5.361%	33,537	-2.650%
2026-04-02	0.540000	0.550000	0.520000	0.526474	-3.752%	23,603	+2.569%
2026-04-01	0.528500	0.570000	0.520200	0.547000	+3.638%	26,636	-1.280%
2026-03-31	0.510000	0.527800	0.500000	0.527800	+2.446%	81,317	+2.311%
2026-03-30	0.525000	0.530000	0.500000	0.515200	-4.238%	101,352	+4.814%
2026-03-27	0.540000	0.580000	0.522000	0.538000	-3.705%	58,870	+0.372%
2026-03-26	0.569800	0.569800	0.540000	0.558700	-1.965%	27,754	-3.347%
2026-03-25	0.557000	0.586000	0.556400	0.569900	-2.747%	27,456	-5.247%
2026-03-24	0.586200	0.589000	0.582500	0.586000	+2.627%	12,617	-7.850%
2026-03-23	0.579900	0.606200	0.540000	0.571000	-5.181%	76,579	-5.429%
2026-03-20	0.597500	0.603900	0.588100	0.602200	+0.534%	20,581	-10.329%
2026-03-19	0.586700	0.605599	0.575000	0.599000	-0.581%	85,456	-9.850%
2026-03-18	0.647000	0.650000	0.600000	0.602500	-2.223%	38,347	-10.373%
2026-03-17	0.650000	0.650000	0.605400	0.616200	-2.608%	25,753	-12.366%
2026-03-16	0.640000	0.650000	0.608700	0.632700	+0.748%	48,561	-14.651%
2026-03-13	0.648000	0.648000	0.601500	0.628000	-1.860%	73,760	-14.013%
2026-03-12	0.660000	0.660000	0.611000	0.639900	-1.856%	56,150	-15.612%
2026-03-11	0.661400	0.670000	0.617200	0.652000	0.000%	74,446	-17.178%
2026-03-10	0.633400	0.652000	0.590300	0.652000	+0.478%	97,191	-17.178%
2026-03-09	0.649000	0.649000	0.591500	0.648900	-0.536%	106,146	-16.782%
2026-03-06	0.652000	0.654999	0.620000	0.652400	0.000%	20,824	-17.229%
2026-03-05	0.644200	0.659900	0.631500	0.652400	0.000%	61,818	-17.229%
2026-03-04	0.639400	0.668900	0.631700	0.652400	0.000%	105,819	-17.229%
2026-03-03	0.589400	0.664300	0.567100	0.652400	+5.737%	387,703	-17.229%
2026-03-02	0.590200	0.621000	0.562000	0.617000	+4.541%	265,223	-12.480%
2026-02-27	0.594000	0.629800	0.540000	0.590200	+4.887%	2,277,705	-8.506%
2026-02-26	0.550000	0.580000	0.550000	0.562700	-1.315%	7,434,322	-4.034%
2026-02-25	0.593200	0.593200	0.565700	0.570200	+1.225%	1,620,690	-5.296%
2026-02-24	0.575000	0.599900	0.552000	0.563300	-2.205%	51,559	-4.136%
2026-02-23	0.608500	0.608500	0.575001	0.576000	-2.752%	30,358	-6.250%
2026-02-20	0.592400	0.594700	0.570300	0.592300	-0.404%	29,052	-8.830%
2026-02-19	0.590000	0.620000	0.560501	0.594700	+5.089%	48,119	-9.198%
2026-02-18	0.640000	0.640000	0.550000	0.565900	-12.629%	105,141	-4.577%
2026-02-17	0.654800	0.680000	0.600000	0.647700	+0.888%	125,345	-16.628%
2026-02-13	0.650000	0.689899	0.630000	0.642000	-1.609%	63,238	-15.888%
2026-02-12	0.650000	0.654400	0.620000	0.652500	-0.275%	51,510	-17.241%
2026-02-11	0.644800	0.671700	0.632100	0.654300	+3.693%	23,859	-17.469%
2026-02-10	0.700000	0.705000	0.631000	0.631000	-5.821%	67,792	-14.422%
2026-02-09	0.684300	0.740000	0.670000	0.670000	+2.368%	42,270	-19.403%
2026-02-06	0.654300	0.699900	0.645000	0.654500	+2.027%	62,976	-17.494%
2026-02-05	0.650000	0.720000	0.630000	0.641500	-0.727%	72,259	-15.822%
2026-02-04	0.685000	0.690000	0.623000	0.646200	-2.283%	64,765	-16.435%
2026-02-03	0.700000	0.710000	0.660200	0.661300	+4.207%	68,964	-18.343%
2026-02-02	0.708000	0.708000	0.630000	0.634600	-7.385%	168,925	-14.907%
2026-01-30	0.740000	0.770000	0.672000	0.685200	-7.405%	70,519	-21.191%
2026-01-29	0.760000	0.809999	0.730000	0.740000	-2.116%	87,590	-27.027%
2026-01-28	0.799000	0.799000	0.755000	0.756000	-1.434%	78,248	-28.571%
2026-01-27	0.816400	0.830000	0.750000	0.767000	-1.793%	64,670	-29.596%
2026-01-26	0.831000	0.890000	0.757101	0.781000	-4.582%	72,252	-30.858%
2026-01-23	0.861000	0.874000	0.812600	0.818500	-2.560%	58,211	-34.026%
2026-01-22	0.814000	0.889999	0.800000	0.840000	+3.194%	47,696	-35.714%
2026-01-21	0.820000	0.855000	0.803000	0.814000	-1.333%	47,132	-33.661%
2026-01-20	0.900000	0.900000	0.815000	0.825000	-1.902%	75,015	-34.545%
2026-01-16	0.859999	0.898000	0.830600	0.841000	-3.555%	219,940	-35.791%
2026-01-15	0.894900	0.915000	0.860000	0.872000	-2.570%	43,527	-38.073%
2026-01-14	0.960000	0.960000	0.850000	0.895000	-6.771%	111,775	-39.665%
2026-01-13	1.040000	1.045000	0.934100	0.960000	-9.434%	131,164	-43.750%
2026-01-12	0.900000	1.090000	0.870000	1.060000	+21.839%	501,097	-49.057%
2026-01-09	0.800000	0.900000	0.800000	0.870000	+11.538%	129,682	-37.931%
2026-01-08	0.790000	0.825500	0.750100	0.780000	-0.472%	102,465	-30.769%
2026-01-07	0.750000	0.800000	0.730000	0.783700	+7.356%	45,938	-31.096%
2026-01-06	0.769000	0.769000	0.730000	0.730000	+0.137%	81,877	-26.027%
2026-01-05	0.685800	0.741000	0.685800	0.729000	+8.482%	44,826	-25.926%
2026-01-02	0.659000	0.700000	0.650000	0.672000	+5.000%	35,743	-19.643%
2025-12-31	0.649000	0.665000	0.640000	0.640000	-4.478%	74,072	-15.625%
2025-12-30	0.671200	0.699900	0.650000	0.670000	-0.741%	57,807	-19.403%
2025-12-29	0.673000	0.701500	0.673000	0.675000	-4.106%	46,923	-20.000%
2025-12-26	0.680000	0.715001	0.680000	0.703900	+0.414%	87,567	-23.285%
2025-12-24	0.719000	0.749800	0.692000	0.701000	-4.613%	17,399	-22.967%
2025-12-23	0.722700	0.740000	0.700300	0.734900	+0.630%	12,022	-26.521%
2025-12-22	0.739300	0.740000	0.700000	0.730300	-1.311%	35,031	-26.058%
2025-12-19	0.700000	0.760000	0.700000	0.740000	+7.668%	74,807	-27.027%
2025-12-18	0.670000	0.730000	0.670000	0.687300	+1.822%	66,139	-21.432%
2025-12-17	0.658000	0.701200	0.643000	0.675000	+3.846%	74,602	-20.000%
2025-12-16	0.670000	0.679900	0.650000	0.650000	-1.515%	19,208	-16.923%
2025-12-15	0.710000	0.710000	0.660000	0.660000	-5.849%	40,425	-18.182%
2025-12-12	0.700000	0.724000	0.700000	0.701000	-1.406%	25,635	-22.967%
2025-12-11	0.739000	0.742600	0.710000	0.711000	-1.264%	22,472	-24.051%
2025-12-10	0.753000	0.753000	0.703301	0.720100	-2.544%	38,177	-25.010%
2025-12-09	0.740000	0.748000	0.712000	0.738900	+2.582%	21,140	-26.918%
2025-12-08	0.712500	0.740000	0.712500	0.720300	+0.601%	24,027	-25.031%
2025-12-05	0.720000	0.747999	0.702900	0.716000	-5.253%	79,989	-24.581%
2025-12-04	0.750000	0.769900	0.730000	0.755700	+0.693%	24,815	-28.543%
2025-12-03	0.740000	0.780000	0.730100	0.750500	-1.380%	105,092	-28.048%
2025-12-02	0.755000	0.790000	0.755000	0.761000	-1.271%	15,209	-29.041%
2025-12-01	0.755000	0.789999	0.755000	0.770800	+2.079%	29,791	-29.943%
2025-11-28	0.819000	0.820000	0.730500	0.755100	-0.435%	60,911	-28.486%
2025-11-26	0.749000	0.780000	0.701600	0.758400	-0.211%	87,627	-28.797%
2025-11-25	0.730000	0.800000	0.720000	0.760000	+5.541%	68,277	-28.947%
2025-11-24	0.760000	0.760000	0.715000	0.720100	-2.689%	35,919	-25.010%
2025-11-21	0.770000	0.770000	0.708521	0.740000	-0.671%	39,468	-27.027%
2025-11-20	0.782000	0.792000	0.740000	0.745000	-0.825%	34,220	-27.517%
2025-11-19	0.745000	0.792000	0.745000	0.751200	+0.805%	34,536	-28.115%
2025-11-18	0.750000	0.791999	0.745200	0.745200	-2.384%	39,675	-27.536%
2025-11-17	0.785500	0.825000	0.763300	0.763401	-5.168%	28,233	-29.264%
2025-11-14	0.760000	0.805000	0.751600	0.805000	+5.643%	39,210	-32.919%
2025-11-13	0.778000	0.801999	0.762000	0.762000	-3.544%	11,987	-29.134%
2025-11-12	0.800000	0.800000	0.770100	0.790000	-1.238%	27,274	-31.646%
2025-11-11	0.828800	0.830000	0.792100	0.799900	+0.985%	29,853	-32.492%
2025-11-10	0.829000	0.850000	0.790000	0.792100	-1.345%	91,618	-31.827%
2025-11-07	0.842000	0.842000	0.780000	0.802900	-3.856%	37,464	-32.744%
2025-11-06	0.878000	0.899900	0.800700	0.835100	-4.011%	34,069	-35.337%
2025-11-05	0.806000	0.900000	0.806000	0.870000	+9.296%	98,485	-37.931%
2025-11-04	0.830000	0.862400	0.773563	0.796000	-3.515%	41,184	-32.161%
2025-11-03	0.841500	0.862500	0.768400	0.825000	0.000%	84,647	-34.545%
2025-10-31	0.900000	0.900000	0.820000	0.825000	-3.599%	57,874	-34.545%
2025-10-30	0.860000	0.879100	0.855000	0.855800	+0.611%	59,497	-36.901%
2025-10-29	0.891000	0.901000	0.850000	0.850600	-3.604%	94,456	-36.515%
2025-10-28	0.880000	0.895000	0.860000	0.882400	+0.834%	82,584	-38.803%
2025-10-27	0.875000	0.900000	0.850000	0.875100	+1.649%	80,485	-38.293%
2025-10-24	0.820000	0.890000	0.793000	0.860900	+6.931%	127,360	-37.275%
2025-10-23	0.780000	0.830000	0.779900	0.805100	-0.666%	51,164	-32.928%
2025-10-22	0.880000	0.890300	0.800000	0.810500	-4.927%	60,671	-33.374%
2025-10-21	0.830001	0.897100	0.806000	0.852500	-0.292%	68,182	-36.657%
2025-10-20	0.768600	0.879900	0.758100	0.855000	+13.606%	152,699	-36.842%
2025-10-17	0.780000	0.788600	0.750000	0.752600	-4.565%	53,234	-28.249%
2025-10-16	0.805400	0.809900	0.760100	0.788600	-0.152%	117,184	-31.524%
2025-10-15	0.754000	0.810000	0.737250	0.789800	+8.340%	138,131	-31.628%
2025-10-14	0.753800	0.770000	0.705000	0.729000	-0.890%	378,685	-25.926%
2025-10-13	0.781200	0.795000	0.730000	0.735550	-5.723%	120,208	-26.586%
2025-10-10	0.783500	0.830000	0.760000	0.780200	-0.358%	77,897	-30.787%
2025-10-09	0.811500	0.811500	0.743300	0.783000	-1.011%	169,668	-31.034%
2025-10-08	0.816400	0.828399	0.773000	0.791000	-4.515%	67,210	-31.732%
2025-10-07	0.860000	0.900000	0.790000	0.828400	-2.069%	150,431	-34.814%
2025-10-06	0.820000	0.980000	0.755300	0.845900	+8.421%	606,542	-36.163%
2025-10-03	0.798000	0.820000	0.770000	0.780200	-0.990%	60,392	-30.787%
2025-10-02	0.790000	0.804600	0.771200	0.788000	+2.178%	44,169	-31.472%
2025-10-01	0.770000	0.830000	0.750100	0.771200	+0.679%	61,643	-29.979%
2025-09-30	0.822800	0.840000	0.741000	0.766000	-7.988%	102,220	-29.504%
2025-09-29	0.884800	0.922600	0.828400	0.832500	-1.665%	105,182	-35.135%
2025-09-26	0.851900	0.920000	0.810000	0.846600	-0.400%	34,461	-36.215%
2025-09-25	0.890900	0.890900	0.800200	0.850000	-2.299%	116,131	-36.471%
2025-09-24	0.940000	0.940000	0.863300	0.870000	-6.442%	108,589	-37.931%
2025-09-23	0.910000	0.940000	0.900000	0.929900	+0.923%	70,331	-41.929%
2025-09-22	0.930000	0.950000	0.912500	0.921400	-1.633%	46,781	-41.394%
2025-09-19	0.940000	0.953000	0.900000	0.936700	+0.612%	60,878	-42.351%
2025-09-18	1.000000	1.010000	0.925500	0.931000	-3.021%	117,114	-41.998%
2025-09-17	0.960000	0.980000	0.900900	0.960000	+4.354%	41,088	-43.750%
2025-09-16	0.943700	0.969900	0.900000	0.919949	-2.908%	32,586	-41.301%
2025-09-15	1.030000	1.030000	0.916500	0.947500	-6.188%	73,367	-43.008%
2025-09-12	1.040000	1.053200	0.950000	1.010000	-2.885%	111,793	-46.535%
2025-09-11	0.930000	1.070000	0.900000	1.040000	+17.634%	180,597	-48.077%
2025-09-10	0.860000	0.912300	0.860000	0.884100	-0.124%	56,106	-38.921%
2025-09-09	0.860000	0.902800	0.841100	0.885200	+2.918%	136,091	-38.997%
2025-09-08	0.828000	0.907300	0.800000	0.860100	+4.166%	141,032	-37.217%
2025-09-05	0.870000	0.870000	0.804700	0.825700	-5.957%	75,984	-34.601%
2025-09-04	0.802000	0.899000	0.801200	0.878000	+3.905%	94,851	-38.497%
2025-09-03	0.827000	0.933799	0.807500	0.845000	-6.402%	599,273	-36.095%
2025-09-02	0.652000	1.240000	0.652000	0.902800	+34.746%	14,892,012	-40.186%
2025-08-29	0.690000	0.700000	0.670000	0.670000	0.000%	30,154	-19.403%
2025-08-28	0.680000	0.700000	0.667400	0.670000	-1.731%	30,438	-19.403%
2025-08-27	0.630000	0.685400	0.620200	0.681800	+6.531%	35,944	-20.798%
2025-08-26	0.652900	0.690000	0.619900	0.640000	-1.554%	53,210	-15.625%
2025-08-25	0.678100	0.700000	0.643100	0.650100	-5.095%	61,508	-16.936%
2025-08-22	0.701000	0.730000	0.685000	0.685000	-2.157%	19,569	-21.168%
2025-08-21	0.725200	0.725200	0.700000	0.700100	-1.394%	59,685	-22.868%
2025-08-20	0.720000	0.739900	0.710000	0.710000	-1.403%	17,606	-23.944%
2025-08-19	0.737600	0.750000	0.710000	0.720100	-2.373%	34,205	-25.010%
2025-08-18	0.742000	0.799900	0.735000	0.737600	-2.947%	36,002	-26.790%
2025-08-15	0.850000	0.850000	0.695000	0.760000	-6.462%	103,087	-28.947%
2025-08-14	0.850000	0.876600	0.790000	0.812500	-3.829%	44,280	-33.538%
2025-08-13	0.870000	0.870000	0.835200	0.844850	-3.446%	16,186	-36.083%
2025-08-12	0.878400	0.889000	0.853300	0.875000	+1.508%	18,799	-38.286%
2025-08-11	0.840000	0.885000	0.820000	0.862001	+2.619%	16,955	-37.355%
2025-08-08	0.860000	0.860000	0.830000	0.840000	-2.098%	19,590	-35.714%
2025-08-07	0.884600	0.884600	0.825700	0.858000	+2.021%	9,715	-37.063%
2025-08-06	0.825000	0.860000	0.825000	0.841000	+1.939%	27,613	-35.791%
2025-08-05	0.780900	0.880000	0.780900	0.825000	+2.484%	20,182	-34.545%
2025-08-04	0.810000	0.866000	0.805000	0.805001	-2.211%	29,364	-32.919%
2025-08-01	0.880000	0.883500	0.800000	0.823201	-6.751%	51,232	-34.402%
2025-07-31	0.869300	0.890100	0.869300	0.882800	-1.911%	10,995	-38.831%
2025-07-30	0.955000	0.960000	0.887900	0.900000	-3.069%	18,971	-40.000%
2025-07-29	1.000000	1.000000	0.925101	0.928500	-4.150%	10,344	-41.842%
2025-07-28	0.889100	0.979000	0.871400	0.968700	+6.451%	68,593	-44.255%
2025-07-25	0.918000	0.919999	0.864100	0.910000	-1.312%	32,985	-40.659%
2025-07-24	0.920000	0.939999	0.880000	0.922100	+1.721%	64,910	-41.438%
2025-07-23	0.910000	0.930700	0.880001	0.906500	-1.830%	14,977	-40.430%
2025-07-22	0.880000	0.945600	0.880000	0.923400	+4.932%	36,942	-41.520%
2025-07-21	0.865000	0.901400	0.860100	0.880000	+2.326%	51,934	-38.636%
2025-07-18	0.900000	0.947800	0.846800	0.860000	-7.527%	30,403	-37.209%
2025-07-17	0.918000	0.937299	0.860000	0.930000	+3.333%	48,027	-41.935%
2025-07-16	0.891400	0.909700	0.880000	0.900000	+2.273%	68,934	-40.000%
2025-07-15	0.999200	0.999200	0.880000	0.880000	-8.333%	53,027	-38.636%
2025-07-14	1.050000	1.050000	0.790000	0.960000	-11.521%	260,386	-43.750%
2025-07-11	1.060000	1.100000	1.053400	1.085000	+1.402%	23,032	-50.230%
2025-07-10	1.080000	1.100000	1.060000	1.070000	0.000%	18,811	-49.533%
2025-07-09	1.090000	1.130700	1.070000	1.070000	-3.604%	37,171	-49.533%
2025-07-08	1.150000	1.150000	1.090000	1.110000	0.000%	40,142	-51.351%
2025-07-07	1.199900	1.200000	1.090000	1.110000	0.000%	38,725	-51.351%
2025-07-03	1.070000	1.129900	1.040100	1.110000	+3.738%	35,187	-51.351%
2025-07-02	1.080000	1.159600	1.060000	1.070000	-2.727%	24,766	-49.533%
2025-07-01	1.050000	1.138000	1.050000	1.100000	+0.917%	17,127	-50.909%
2025-06-30	1.120000	1.120000	1.030000	1.090000	-6.026%	76,350	-50.459%
2025-06-27	1.340000	1.340000	1.090000	1.159900	-12.789%	114,191	-53.444%
2025-06-26	1.330000	1.350000	1.280100	1.330000	0.000%	18,632	-59.398%
2025-06-25	1.300000	1.330000	1.267900	1.330000	+3.101%	13,993	-59.398%
2025-06-24	1.330000	1.330000	1.250000	1.290000	0.000%	34,604	-58.140%
2025-06-23	1.310000	1.370000	1.280000	1.290000	-2.642%	32,246	-58.140%
2025-06-20	1.340000	1.350400	1.320000	1.325000	-2.574%	23,952	-59.245%
2025-06-18	1.350000	1.429900	1.350000	1.360000	-2.425%	7,818	-60.294%
2025-06-17	1.500000	1.500000	1.350000	1.393800	-6.456%	42,425	-61.257%
2025-06-16	1.460000	1.500000	1.440000	1.490000	+4.196%	22,879	-63.758%
2025-06-13	1.430000	1.500000	1.390000	1.430000	-4.027%	30,799	-62.238%
2025-06-12	1.500000	1.500000	1.430100	1.490000	+0.676%	44,162	-63.758%
2025-06-11	1.410000	1.499900	1.410000	1.480000	+1.370%	31,610	-63.514%
2025-06-10	1.490000	1.500000	1.444900	1.460000	-1.351%	8,785	-63.014%
2025-06-09	1.490000	1.530000	1.400000	1.480000	-0.671%	22,621	-63.514%
2025-06-06	1.450000	1.530000	1.440000	1.490000	+2.055%	34,103	-63.758%
2025-06-05	1.470000	1.550000	1.350000	1.460000	-1.351%	28,710	-63.014%
2025-06-04	1.480000	1.509000	1.470000	1.480000	-0.337%	18,131	-63.514%
2025-06-03	1.500000	1.510000	1.470100	1.485000	-2.303%	26,434	-63.636%
2025-06-02	1.550000	1.564400	1.410000	1.520000	0.000%	36,581	-64.474%
2025-05-30	1.450000	1.570000	1.412400	1.520000	+3.401%	27,361	-64.474%
2025-05-29	1.590000	1.590000	1.460000	1.470000	-4.848%	31,350	-63.265%
2025-05-28	1.600000	1.600000	1.480800	1.544900	-1.599%	34,486	-65.046%
2025-05-27	1.600000	1.620000	1.530000	1.570000	+1.948%	36,145	-65.605%
2025-05-23	1.520000	1.600000	1.520000	1.540000	-2.839%	41,309	-64.935%
2025-05-22	1.560000	1.599900	1.540000	1.585000	-0.938%	32,377	-65.931%
2025-05-21	1.640000	1.640000	1.550000	1.600000	-0.380%	15,452	-66.250%
2025-05-20	1.594800	1.650000	1.580000	1.606100	+1.652%	33,177	-66.378%
2025-05-19	1.640000	1.640000	1.530300	1.580000	-0.629%	26,201	-65.823%
2025-05-16	1.580000	1.636700	1.518500	1.590000	+1.326%	11,948	-66.038%
2025-05-15	1.490000	1.574500	1.490000	1.569200	+1.239%	35,090	-65.588%
2025-05-14	1.610000	1.610000	1.480000	1.550000	0.000%	38,588	-65.161%
2025-05-13	1.640000	1.640000	1.505000	1.550000	-1.274%	49,059	-65.161%
2025-05-12	1.690000	1.723300	1.550000	1.570000	-1.258%	52,033	-65.605%
2025-05-09	1.740000	1.740000	1.560000	1.590000	-5.222%	104,502	-66.038%
2025-05-08	1.681000	1.730000	1.550000	1.677600	+5.509%	51,917	-67.811%
2025-05-07	1.600000	1.700000	1.510000	1.590000	+1.923%	137,272	-66.038%
2025-05-06	1.730000	1.730000	1.560000	1.560000	-10.857%	76,873	-65.385%
2025-05-05	1.820000	1.840000	1.705000	1.750000	-1.685%	81,500	-69.143%
2025-05-02	1.790000	1.841100	1.650000	1.780000	+1.714%	106,626	-69.663%
2025-05-01	1.680000	1.775600	1.650000	1.750000	+5.422%	122,098	-69.143%
2025-04-30	1.780000	1.830000	1.510000	1.660000	-5.682%	131,807	-67.470%
2025-04-29	1.520000	1.770000	1.420000	1.760000	+19.728%	382,495	-69.318%
2025-04-28	1.260000	1.530000	1.260000	1.470000	+13.953%	243,666	-63.265%
2025-04-25	1.210000	1.300000	1.170000	1.290000	+6.612%	44,415	-58.140%
2025-04-24	1.153600	1.230000	1.120000	1.210000	+5.217%	19,085	-55.372%
2025-04-23	1.110000	1.200000	1.110000	1.150000	+0.877%	13,149	-53.043%
2025-04-22	1.050000	1.140000	1.050000	1.140000	+4.110%	30,926	-52.632%
2025-04-21	1.070000	1.120000	1.070000	1.095000	-1.021%	5,627	-50.685%
2025-04-17	1.190000	1.190000	1.100000	1.106300	-3.800%	13,933	-51.189%
2025-04-16	1.060000	1.150000	1.060000	1.150000	+6.977%	16,421	-53.043%
2025-04-15	1.180600	1.180600	1.070000	1.075000	-6.522%	13,858	-49.767%
2025-04-14	1.019900	1.230000	0.970000	1.150000	+16.103%	49,524	-53.043%
2025-04-11	1.000000	1.019000	0.970000	0.990500	-0.362%	12,152	-45.482%
2025-04-10	1.020000	1.035000	0.980000	0.994100	-2.539%	9,517	-45.680%
2025-04-09	1.010000	1.050000	0.902800	1.020000	+4.231%	50,460	-47.059%
2025-04-08	0.980000	1.060000	0.970000	0.978600	-2.140%	14,020	-44.819%
2025-04-07	0.980000	1.050000	0.960000	1.000000	-3.382%	14,004	-46.000%
2025-04-04	1.060000	1.080000	0.985800	1.035000	-5.479%	51,684	-47.826%
2025-04-03	1.154000	1.154000	1.090000	1.095000	-3.097%	15,277	-50.685%
2025-04-02	1.130000	1.130000	1.105000	1.130000	-1.739%	9,640	-52.212%
2025-04-01	1.100000	1.170000	1.100000	1.150000	+3.604%	23,243	-53.043%
2025-03-31	1.100000	1.120000	1.060000	1.110000	-1.770%	19,539	-51.351%
2025-03-28	1.160000	1.179900	1.080000	1.130000	-3.419%	38,359	-52.212%
2025-03-27	1.170000	1.190000	1.140000	1.170000	0.000%	21,842	-53.846%
2025-03-26	1.190000	1.200000	1.134000	1.170000	-1.324%	13,633	-53.846%
2025-03-25	1.200000	1.230000	1.130000	1.185700	-1.192%	24,913	-54.457%
2025-03-24	1.160000	1.210000	1.155000	1.200000	+4.321%	30,159	-55.000%
2025-03-21	1.150000	1.180000	1.010000	1.150300	-1.684%	47,574	-53.056%
2025-03-20	0.940000	1.170000	0.912800	1.170000	+27.493%	123,797	-53.846%
2025-03-19	0.920000	0.960000	0.900000	0.917700	+1.515%	9,289	-41.157%
2025-03-18	0.915000	0.950000	0.903800	0.904000	-1.739%	19,844	-40.265%
2025-03-17	0.950000	0.950000	0.919250	0.920000	-0.011%	7,911	-41.304%
2025-03-14	0.920000	0.927601	0.895100	0.920100	+0.011%	9,368	-41.311%
2025-03-13	0.942000	0.950000	0.890000	0.920000	+2.222%	8,660	-41.304%
2025-03-12	0.930000	0.950000	0.900000	0.900000	-2.174%	22,563	-40.000%
2025-03-11	0.920000	0.926100	0.880100	0.920000	0.000%	45,556	-41.304%

.dark-mode .JS4C9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JS4C9p{ color: #333333; background-color: white; border: 2px solid #333333; }ZTEKZentek Ltd. Common Stockstock NASDAQ

ZTEK
Zentek Ltd. Common Stock
stock NASDAQ