NASDAQ:ZTEK | Historical Stock Price | Zentek Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-02 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.17$0.35$0.71$1.44$2.94$5.992012-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.13$2.138,900——
2013-12-30$2.09$2.0918,500——
2013-12-27$2.10$2.10100——
2013-12-26$2.15$2.152,500——
2013-12-24$2.07$2.0718,500——
2013-12-23$2.06$2.0619,300——
2013-12-20$2.05$2.051,500——
2013-12-19$2.06$2.0611,500——
2013-12-18$2.11$2.119,400——
2013-12-17$2.05$2.0511,900——
2013-12-16$2.30$2.3013,300——
2013-12-13$2.29$2.298,500——
2013-12-12$2.43$2.4310,300——
2013-12-11$2.61$2.6113,700——
2013-12-10$2.34$2.3411,000——
2013-12-09$2.20$2.2020,200——
2013-12-06$2.15$2.154,000——
2013-12-05$1.95$1.9548,800——
2013-12-04$2.10$2.1023,200——
2013-12-03$2.15$2.1549,800——
2013-12-02$1.93$1.93218,400——
2013-11-29$2.78$2.780——
2013-11-27$2.78$2.782,700——
2013-11-26$2.95$2.958,200——
2013-11-25$2.98$2.985,600——
2013-11-22$2.89$2.899,100——
2013-11-21$2.99$2.997,100——
2013-11-20$3.26$3.2629,200——
2013-11-19$2.93$2.9312,700——
2013-11-18$2.63$2.6313,800——
2013-11-15$2.54$2.5413,400——
2013-11-14$2.59$2.594,300——
2013-11-13$2.60$2.602,400——
2013-11-12$2.67$2.672,500——
2013-11-11$2.49$2.496,600——
2013-11-08$2.28$2.283,000——
2013-11-07$2.23$2.23100——
2013-11-06$2.28$2.2811,700——
2013-11-05$2.19$2.198,400——
2013-11-04$2.30$2.302,200——
2013-11-01$2.28$2.282,700——
2013-10-31$2.36$2.365,300——
2013-10-30$2.11$2.113,800——
2013-10-29$2.07$2.0749,500——
2013-10-28$2.34$2.341,700——
2013-10-25$2.44$2.445,700——
2013-10-24$2.49$2.4927,400——
2013-10-23$2.35$2.357,600——
2013-10-22$2.49$2.4913,000——
2013-10-21$2.58$2.582,700——
2013-10-18$2.70$2.7011,800——
2013-10-17$2.38$2.3833,000——
2013-10-16$1.98$1.9841,300——
2013-10-15$2.22$2.2250,300——
2013-10-14$2.62$2.627,800——
2013-10-11$2.65$2.6526,400——
2013-10-10$3.00$3.0022,000——
2013-10-09$3.01$3.0111,000——
2013-10-08$2.89$2.897,800——
2013-10-07$2.74$2.7410,400——
2013-10-04$2.65$2.6543,200——
2013-10-03$2.46$2.46139,000——
2013-10-02$2.74$2.7454,400——
2013-10-01$3.00$3.0030,300——
2013-09-30$3.05$3.057,400——
2013-09-27$3.15$3.1517,600——
2013-09-26$3.27$3.2727,900——
2013-09-25$3.42$3.426,500——
2013-09-24$3.58$3.580——
2013-09-23$3.58$3.581,000——
2013-09-20$3.58$3.584,500——
2013-09-19$3.59$3.596,100——
2013-09-18$3.58$3.584,000——
2013-09-17$3.63$3.6311,200——
2013-09-16$3.78$3.789,500——
2013-09-13$3.55$3.5518,300——
2013-09-12$3.45$3.4524,600——
2013-09-11$3.37$3.3724,800——
2013-09-10$3.15$3.1534,300——
2013-09-09$3.00$3.0036,100——
2013-09-06$3.62$3.622,100——
2013-09-05$3.59$3.5928,000——
2013-09-04$3.44$3.4421,600——
2013-09-03$3.60$3.6011,400——
2013-08-30$3.74$3.7415,800——
2013-08-29$3.75$3.7518,300——
2013-08-28$3.31$3.3174,100——
2013-08-27$3.49$3.4922,200——
2013-08-26$3.53$3.5329,400——
2013-08-23$3.65$3.656,600——
2013-08-22$3.65$3.6513,700——
2013-08-21$3.78$3.788,900——
2013-08-20$3.89$3.894,600——
2013-08-19$3.97$3.9710,900——
2013-08-16$3.78$3.7819,100——
2013-08-15$3.71$3.713,100——
2013-08-14$3.70$3.7010,400——
2013-08-13$3.70$3.7015,000——
2013-08-12$3.63$3.636,500——
2013-08-09$3.79$3.7913,100——
2013-08-08$3.52$3.5230,100——
2013-08-07$3.72$3.7219,100——
2013-08-06$3.86$3.8660,500——
2013-08-05$4.00$4.0021,100——
2013-08-02$3.82$3.8246,000——
2013-08-01$3.45$3.4546,100——
2013-07-31$4.02$4.0250,100——
2013-07-30$4.37$4.3782,400——
2013-07-29$4.56$4.566,400——
2013-07-26$4.70$4.7038,600——
2013-07-25$4.80$4.8034,600——
2013-07-24$4.55$4.5548,900——
2013-07-23$4.35$4.3526,500——
2013-07-22$4.00$4.0016,600——
2013-07-19$3.55$3.5588,800——
2013-07-18$3.81$3.8124,600——
2013-07-17$3.87$3.878,300——
2013-07-16$3.84$3.845,500——
2013-07-15$3.84$3.8419,400——
2013-07-12$3.78$3.7849,300——
2013-07-11$3.66$3.6653,300——
2013-07-10$3.20$3.209,900——
2013-07-09$3.04$3.045,100——
2013-07-08$2.98$2.985,000——
2013-07-05$2.97$2.974,100——
2013-07-03$3.08$3.0830,500——
2013-07-02$3.05$3.0557,600——
2013-07-01$2.95$2.9510,800——
2013-06-28$2.82$2.825,800——
2013-06-27$2.87$2.8727,600——
2013-06-26$2.80$2.8043,100——
2013-06-25$2.56$2.5629,700——
2013-06-24$2.41$2.412,000——
2013-06-21$2.40$2.4022,400——
2013-06-20$2.42$2.4216,800——
2013-06-19$2.43$2.437,800——
2013-06-18$2.32$2.323,800——
2013-06-17$2.35$2.357,200——
2013-06-14$2.17$2.1723,700——
2013-06-13$2.11$2.1110,300——
2013-06-12$2.35$2.351,000——
2013-06-11$2.30$2.301,200——
2013-06-10$2.33$2.3310,800——
2013-06-07$2.29$2.2912,000——
2013-06-06$2.20$2.2042,000——
2013-06-05$2.27$2.2725,700——
2013-06-04$2.37$2.3716,300——
2013-06-03$2.47$2.4723,800——
2013-05-31$2.38$2.38106,900——
2013-05-30$2.28$2.2833,600——
2013-05-29$2.31$2.3169,600——
2013-05-28$2.14$2.1453,600——
2013-05-24$1.99$1.9924,900——
2013-05-23$1.98$1.9817,700——
2013-05-22$1.81$1.8121,000——
2013-05-21$1.78$1.7820,800——
2013-05-20$1.74$1.740——
2013-05-17$1.74$1.742,000——
2013-05-16$1.69$1.6912,100——
2013-05-15$1.76$1.7611,900——
2013-05-14$1.83$1.8328,600——
2013-05-13$1.85$1.8511,800——
2013-05-10$1.94$1.947,500——
2013-05-09$1.96$1.9618,800——
2013-05-08$2.01$2.014,700——
2013-05-07$1.95$1.953,000——
2013-05-06$2.02$2.029,600——
2013-05-03$2.04$2.044,400——
2013-05-02$2.01$2.014,000——
2013-05-01$1.99$1.997,600——
2013-04-30$1.97$1.9712,600——
2013-04-29$2.03$2.038,200——
2013-04-26$1.95$1.953,500——
2013-04-25$1.92$1.9226,100——
2013-04-24$1.95$1.952,000——
2013-04-23$1.97$1.9713,000——
2013-04-22$2.05$2.057,400——
2013-04-19$2.05$2.0514,500——
2013-04-18$2.05$2.05100——
2013-04-17$1.94$1.9417,400——
2013-04-16$2.01$2.019,100——
2013-04-15$1.88$1.8812,100——
2013-04-12$1.84$1.8423,900——
2013-04-11$1.97$1.97900——
2013-04-10$1.95$1.9533,200——
2013-04-09$1.95$1.9510,100——
2013-04-08$1.81$1.819,700——
2013-04-05$1.85$1.8513,000——
2013-04-04$1.95$1.9513,100——
2013-04-03$1.74$1.7433,700——
2013-04-02$1.94$1.9429,300——
2013-04-01$1.99$1.9925,400——
2013-03-28$1.99$1.994,400——
2013-03-27$2.14$2.140——
2013-03-26$2.14$2.144,200——
2013-03-25$2.13$2.135,500——
2013-03-22$2.16$2.160——
2013-03-21$2.16$2.165,700——
2013-03-20$2.06$2.060——
2013-03-19$2.06$2.060——
2013-03-18$2.06$2.065,000——
2013-03-15$1.96$1.965,100——
2013-03-14$2.00$2.004,600——
2013-03-13$2.11$2.110——
2013-03-12$2.11$2.1116,300——
2013-03-11$1.88$1.8843,900——
2013-03-08$1.93$1.931,500——
2013-03-07$1.90$1.903,600——
2013-03-06$2.14$2.1422,300——
2013-03-05$2.31$2.3124,200——
2013-03-04$2.32$2.3233,200——
2013-03-01$2.08$2.0810,400——
2013-02-28$1.95$1.9535,300——
2013-02-27$2.00$2.0012,300——
2013-02-26$2.21$2.214,000——
2013-02-25$2.19$2.1926,700——
2013-02-22$2.10$2.1013,600——
2013-02-21$1.76$1.765,600——
2013-02-20$1.67$1.6714,300——
2013-02-19$1.87$1.8715,000——
2013-02-15$1.95$1.95110,200——
2013-02-14$1.97$1.9736,300——
2013-02-13$1.80$1.8052,900——
2013-02-12$1.59$1.59128,900——
2013-02-11$1.50$1.50192,200——
2013-02-08$1.39$1.3995,300——
2013-02-07$1.47$1.4786,700——
2013-02-06$1.22$1.2238,700——
2013-02-05$1.36$1.3667,400——
2013-02-04$1.04$1.044,000——
2013-02-01$0.95$0.955,000——
2013-01-31$0.96$0.960——
2013-01-30$0.96$0.960——
2013-01-29$0.96$0.960——
2013-01-28$0.96$0.962,000——
2013-01-25$0.97$0.970——
2013-01-24$0.97$0.974,500——
2013-01-23$1.01$1.010——
2013-01-22$1.01$1.015,500——
2013-01-18$1.01$1.012,900——
2013-01-17$1.02$1.020——
2013-01-16$1.02$1.020——
2013-01-15$1.02$1.0218,000——
2013-01-14$0.99$0.998,500——
2013-01-11$1.02$1.020——
2013-01-10$1.02$1.020——
2013-01-09$1.02$1.020——
2013-01-08$1.02$1.024,300——
2013-01-07$0.98$0.9828,500——
2013-01-04$0.88$0.880——
2013-01-03$0.88$0.8817,500——
2013-01-02$0.84$0.849,400——