Canada markets closed

Zentek Ltd. (ZTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1085+0.0085 (+0.77%)
At close: 03:37PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20241.12001.13001.09001.10851.108515,560
May 22, 20241.13001.15001.09001.11001.11004,800
May 21, 20241.19001.19001.12001.12001.120014,200
May 20, 20241.16001.19001.13001.16001.16009,600
May 17, 20241.18001.19001.13001.15001.150032,300
May 16, 20241.12001.18001.11001.17001.170037,600
May 15, 20241.12001.15001.10001.14001.140041,800
May 14, 20241.10001.13001.09001.11001.110048,800
May 13, 20241.21001.21001.09001.09001.090079,100
May 10, 20241.16001.18001.09001.18001.180023,400
May 09, 20241.10001.25001.04001.13001.1300144,500
May 08, 20241.13001.13001.06001.08001.080011,800
May 07, 20241.13001.14001.04001.14001.140041,400
May 06, 20241.05001.15001.05001.09001.090065,400
May 03, 20241.03001.07001.03001.04001.04007,200
May 02, 20241.02001.06001.02001.03001.030016,300
May 01, 20241.03001.05001.00001.02001.020026,600
Apr 30, 20241.04001.08001.02001.04001.040024,800
Apr 29, 20241.11001.11001.04001.04001.040015,600
Apr 26, 20241.05001.10001.03001.06001.060024,800
Apr 25, 20241.09001.16001.06001.07001.070018,600
Apr 24, 20241.10001.15001.09001.15001.150014,200
Apr 23, 20241.11001.15001.10001.12001.120015,200
Apr 22, 20241.01001.11001.01001.11001.11009,700
Apr 19, 20241.10001.10001.02001.04001.040024,700
Apr 18, 20241.10001.13001.06001.11001.11005,900
Apr 17, 20241.17001.17001.10001.12001.120015,000
Apr 16, 20241.14001.15001.12001.13001.130022,900
Apr 15, 20241.13001.20001.13001.15001.150020,800
Apr 12, 20241.15001.20001.13001.19001.190013,200
Apr 11, 20241.13001.13001.04001.13001.130020,900
Apr 10, 20241.14001.14001.07001.09001.090013,500
Apr 09, 20241.12001.13001.03001.10001.100018,300
Apr 08, 20241.21001.21001.10001.13001.130011,300
Apr 05, 20241.16001.17001.11001.13001.130024,500
Apr 04, 20241.25001.25001.14001.16001.160024,600
Apr 03, 20241.21001.22001.17001.20001.200023,100
Apr 02, 20241.21001.22001.19001.21001.210042,500
Apr 01, 20241.24001.24001.18001.21001.210050,900
Mar 28, 20241.20001.21001.17001.20001.200010,700
Mar 27, 20241.22001.22001.15001.19001.190051,400
Mar 26, 20241.26001.26001.21001.22001.220014,700
Mar 25, 20241.27001.30001.21001.30001.300036,100
Mar 22, 20241.30001.30001.26001.27001.270011,700
Mar 21, 20241.33001.33001.28001.30001.30008,700
Mar 20, 20241.33001.34001.28001.30001.300010,300
Mar 19, 20241.32001.32001.28001.28001.28008,200
Mar 18, 20241.24001.32001.24001.32001.320027,800
Mar 15, 20241.31001.31001.26001.26001.260028,700
Mar 14, 20241.34001.34001.27001.31001.310023,100
Mar 13, 20241.28001.34001.28001.31001.310027,200
Mar 12, 20241.34001.34001.27001.27001.270015,400
Mar 11, 20241.30001.31001.27001.31001.310035,000
Mar 08, 20241.24001.29001.22001.29001.290019,100
Mar 07, 20241.24001.27001.23001.24001.24006,900
Mar 06, 20241.24001.26001.22001.25001.250013,100
Mar 05, 20241.29001.29001.22001.24001.24007,900
Mar 04, 20241.26001.28001.23001.28001.280019,600
Mar 01, 20241.24001.27001.20001.23001.230023,500
Feb 29, 20241.20001.27001.18001.21001.210032,500
Feb 28, 20241.26001.26001.19001.22001.220030,100
Feb 27, 20241.23001.29001.20001.20001.200025,800
Feb 26, 20241.27001.30001.21001.26001.260014,400
Feb 23, 20241.18001.25001.18001.25001.250018,200
Feb 22, 20241.21001.23001.12001.20001.200023,400
Feb 21, 20241.20001.23001.20001.21001.21006,400
Feb 20, 20241.26001.27001.20001.20001.200015,500
Feb 16, 20241.30001.31001.17001.24001.240011,500
Feb 15, 20241.24001.24001.19001.21001.21009,300
Feb 14, 20241.27001.35001.23001.23001.23006,000
Feb 13, 20241.32001.39001.26001.27001.270012,900
Feb 12, 20241.43001.46001.32001.32001.320018,500
Feb 09, 20241.40001.43001.34001.43001.430036,000
Feb 08, 20241.43001.43001.35001.36001.360018,400
Feb 07, 20241.44001.44001.38001.38001.380022,500
Feb 06, 20241.40001.41001.37001.40001.400012,100
Feb 05, 20241.38001.39001.33001.36001.360037,600
Feb 02, 20241.45001.45001.35001.37001.370010,200
Feb 01, 20241.40001.48001.39001.45001.450028,800
Jan 31, 20241.37001.39001.34001.37001.370016,700
Jan 30, 20241.26001.37001.25001.36001.360034,400
Jan 29, 20241.26001.29001.16001.25001.250022,000
Jan 26, 20241.17001.25001.17001.25001.250038,000
Jan 25, 20241.18001.20001.17001.19001.190011,400
Jan 24, 20241.18001.20001.16001.18001.180016,100
Jan 23, 20241.20001.20001.17001.17001.17007,700
Jan 22, 20241.16001.19001.15001.17001.170010,700
Jan 19, 20241.21001.21001.15001.17001.170015,800
Jan 18, 20241.26001.26001.17001.17001.170010,100
Jan 17, 20241.18001.24001.18001.20001.20002,200
Jan 16, 20241.28001.28001.19001.20001.200015,500
Jan 12, 20241.38001.38001.18001.20001.200022,600
Jan 11, 20241.38001.42001.31001.31001.310021,600
Jan 10, 20241.46001.47001.35001.42001.420029,500
Jan 09, 20241.56001.57001.47001.50001.500030,200
Jan 08, 20241.33001.59001.33001.55001.550055,300
Jan 05, 20241.28001.40001.28001.38001.380046,300
Jan 04, 20241.30001.30001.26001.27001.270037,300
Jan 03, 20241.28001.29001.24001.28001.280022,900
Jan 02, 20241.07001.28001.07001.27001.270049,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...