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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.88$3.8877,800——
2021-12-30$3.98$3.9863,800——
2021-12-29$4.10$4.1094,700——
2021-12-28$4.15$4.1520,600——
2021-12-27$4.31$4.31139,200——
2021-12-23$4.64$4.6442,400——
2021-12-22$4.71$4.715,100——
2021-12-21$4.69$4.6950,400——
2021-12-20$4.89$4.8937,300——
2021-12-17$4.84$4.8482,500——
2021-12-16$4.20$4.2043,000——
2021-12-15$3.95$3.9592,900——
2021-12-14$4.14$4.1445,600——
2021-12-13$4.37$4.3740,600——
2021-12-10$4.68$4.6821,000——
2021-12-09$4.83$4.8323,400——
2021-12-08$4.79$4.7936,800——
2021-12-07$4.95$4.9545,800——
2021-12-06$4.46$4.4654,800——
2021-12-03$4.60$4.6053,600——
2021-12-02$4.59$4.59104,400——
2021-12-01$4.90$4.9057,600——
2021-11-30$5.10$5.1042,900——
2021-11-29$5.34$5.3462,400——
2021-11-26$5.24$5.2436,800——
2021-11-24$5.20$5.2045,000——
2021-11-23$5.22$5.2273,900——
2021-11-22$5.45$5.4533,300——
2021-11-19$5.42$5.4263,000——
2021-11-18$5.53$5.5336,800——
2021-11-17$5.69$5.69186,800——
2021-11-16$5.66$5.6678,100——
2021-11-15$5.70$5.7095,200——
2021-11-12$5.34$5.3491,400——
2021-11-11$4.95$4.9545,500——
2021-11-10$4.95$4.9575,900——
2021-11-09$5.13$5.1337,100——
2021-11-08$5.12$5.1237,200——
2021-11-05$5.09$5.0991,200——
2021-11-04$4.86$4.8655,100——
2021-11-03$4.85$4.85154,000——
2021-11-02$5.12$5.12100,900——
2021-11-01$4.55$4.5565,700——
2021-10-29$4.30$4.3050,100——
2021-10-28$4.10$4.1058,900——
2021-10-27$3.92$3.9215,000——
2021-10-26$3.83$3.8335,300——
2021-10-25$3.83$3.8320,900——
2021-10-22$3.57$3.5764,400——
2021-10-21$3.62$3.6260,200——
2021-10-20$3.75$3.7538,400——
2021-10-19$3.80$3.8024,300——
2021-10-18$3.87$3.8753,200——
2021-10-15$3.83$3.8383,000——
2021-10-14$3.86$3.8642,200——
2021-10-13$3.95$3.9550,700——
2021-10-12$3.88$3.8851,200——
2021-10-11$3.88$3.8841,300——
2021-10-08$3.89$3.8956,100——
2021-10-07$3.88$3.8820,800——
2021-10-06$3.93$3.9395,500——
2021-10-05$3.94$3.94103,900——
2021-10-04$3.86$3.8690,200——
2021-10-01$4.08$4.08133,600——
2021-09-30$4.30$4.3076,600——
2021-09-29$4.51$4.51131,500——
2021-09-28$4.51$4.51237,900——
2021-09-27$4.52$4.52394,300——
2021-09-24$4.14$4.14131,700——
2021-09-23$4.25$4.25212,100——
2021-09-22$3.65$3.65285,400——
2021-09-21$3.17$3.1787,300——
2021-09-20$3.18$3.18205,400——
2021-09-17$3.15$3.15347,200——
2021-09-16$3.14$3.14209,600——
2021-09-15$3.15$3.1596,700——
2021-09-14$2.95$2.9595,600——
2021-09-13$3.11$3.1175,300——
2021-09-10$3.14$3.1457,500——
2021-09-09$3.18$3.1844,800——
2021-09-08$3.07$3.0796,700——
2021-09-07$3.12$3.12112,800——
2021-09-03$2.99$2.99137,900——
2021-09-02$2.71$2.71137,900——
2021-09-01$2.52$2.5211,000——
2021-08-31$2.53$2.5394,500——
2021-08-30$2.55$2.5595,400——
2021-08-27$2.32$2.3213,400——
2021-08-26$2.26$2.265,600——
2021-08-25$2.26$2.266,700——
2021-08-24$2.22$2.22120,900——
2021-08-23$2.24$2.2453,600——
2021-08-20$2.25$2.256,700——
2021-08-19$2.23$2.2376,000——
2021-08-18$2.31$2.319,600——
2021-08-17$2.32$2.3213,400——
2021-08-16$2.27$2.2713,900——
2021-08-13$2.33$2.3327,500——
2021-08-12$2.27$2.2714,600——
2021-08-11$2.33$2.3315,800——
2021-08-10$2.28$2.2811,300——
2021-08-09$2.28$2.2818,800——
2021-08-06$2.33$2.3338,900——
2021-08-05$2.37$2.3720,300——
2021-08-04$2.29$2.2942,600——
2021-08-03$2.30$2.3067,800——
2021-08-02$2.51$2.517,500——
2021-07-30$2.37$2.3713,700——
2021-07-29$2.34$2.3416,000——
2021-07-28$2.32$2.3211,000——
2021-07-27$2.31$2.318,800——
2021-07-26$2.38$2.3832,300——
2021-07-23$2.46$2.466,900——
2021-07-22$2.44$2.4422,900——
2021-07-21$2.51$2.513,700——
2021-07-20$2.45$2.4515,400——
2021-07-19$2.44$2.4431,800——
2021-07-16$2.57$2.5722,800——
2021-07-15$2.62$2.6211,500——
2021-07-14$2.67$2.6725,800——
2021-07-13$2.68$2.6860,500——
2021-07-12$2.62$2.6232,900——
2021-07-09$2.60$2.6030,500——
2021-07-08$2.55$2.5558,600——
2021-07-07$2.52$2.5252,600——
2021-07-06$2.69$2.6961,800——
2021-07-02$2.83$2.8336,000——
2021-07-01$2.84$2.8424,200——
2021-06-30$2.78$2.7815,400——
2021-06-29$2.79$2.7930,900——
2021-06-28$2.84$2.8430,400——
2021-06-25$2.68$2.6821,100——
2021-06-24$2.75$2.7540,900——
2021-06-23$2.63$2.6317,500——
2021-06-22$2.66$2.6644,900——
2021-06-21$2.61$2.6138,900——
2021-06-18$2.56$2.5635,400——
2021-06-17$2.55$2.5568,100——
2021-06-16$2.39$2.3939,200——
2021-06-15$2.59$2.5964,700——
2021-06-14$2.43$2.4348,400——
2021-06-11$2.23$2.2325,400——
2021-06-10$2.13$2.1378,900——
2021-06-09$2.26$2.2631,400——
2021-06-08$2.31$2.3145,200——
2021-06-07$2.38$2.3869,600——
2021-06-04$2.36$2.36160,700——
2021-06-03$2.22$2.2230,700——
2021-06-02$2.26$2.2642,100——
2021-06-01$2.24$2.2478,100——
2021-05-28$2.05$2.0520,400——
2021-05-27$1.96$1.9653,600——
2021-05-26$1.80$1.8027,300——
2021-05-25$1.74$1.747,700——
2021-05-24$1.61$1.619,000——
2021-05-21$1.71$1.719,300——
2021-05-20$1.70$1.7030,900——
2021-05-19$1.63$1.6310,700——
2021-05-18$1.65$1.6543,000——
2021-05-17$1.65$1.654,300——
2021-05-14$1.65$1.6528,700——
2021-05-13$1.61$1.6116,300——
2021-05-12$1.63$1.6317,700——
2021-05-11$1.65$1.6541,500——
2021-05-10$1.61$1.6145,000——
2021-05-07$1.70$1.7018,000——
2021-05-06$1.66$1.6616,000——
2021-05-05$1.73$1.7313,300——
2021-05-04$1.75$1.7515,400——
2021-05-03$1.80$1.8041,100——
2021-04-30$1.84$1.8410,700——
2021-04-29$1.87$1.87241,900——
2021-04-28$1.97$1.97283,100——
2021-04-27$1.72$1.7210,700——
2021-04-26$1.78$1.7878,400——
2021-04-23$1.71$1.7189,100——
2021-04-22$1.58$1.5815,700——
2021-04-21$1.60$1.6013,000——
2021-04-20$1.46$1.4638,100——
2021-04-19$1.53$1.5313,500——
2021-04-16$1.51$1.5148,000——
2021-04-15$1.48$1.4832,600——
2021-04-14$1.59$1.5952,800——
2021-04-13$1.76$1.76111,300——
2021-04-12$1.42$1.42132,300——
2021-04-09$1.68$1.6842,000——
2021-04-08$1.83$1.8338,200——
2021-04-07$1.89$1.8924,100——
2021-04-06$1.96$1.9645,800——
2021-04-05$1.80$1.80398,200——
2021-04-01$2.17$2.1740,500——
2021-03-31$2.08$2.0826,800——
2021-03-30$1.90$1.9065,000——
2021-03-29$1.87$1.8776,600——
2021-03-26$2.04$2.0450,700——
2021-03-25$1.92$1.92209,300——
2021-03-24$2.12$2.12114,200——
2021-03-23$2.20$2.2066,400——
2021-03-22$2.30$2.3033,100——
2021-03-19$2.44$2.4451,400——
2021-03-18$2.47$2.4797,500——
2021-03-17$2.63$2.6378,900——
2021-03-16$2.49$2.4952,300——
2021-03-15$2.31$2.3118,800——
2021-03-12$2.26$2.2632,300——
2021-03-11$2.27$2.2717,700——
2021-03-10$2.33$2.3321,700——
2021-03-09$2.33$2.3338,200——
2021-03-08$2.23$2.2328,400——
2021-03-05$2.36$2.36108,600——
2021-03-04$2.40$2.4084,100——
2021-03-03$2.57$2.57159,200——
2021-03-02$2.39$2.3941,300——
2021-03-01$2.36$2.3638,800——
2021-02-26$2.21$2.2159,800——
2021-02-25$2.26$2.2664,500——
2021-02-24$2.39$2.3961,400——
2021-02-23$2.28$2.28112,200——
2021-02-22$2.46$2.4633,200——
2021-02-19$2.42$2.4268,400——
2021-02-18$2.46$2.46123,300——
2021-02-17$2.58$2.58113,500——
2021-02-16$2.65$2.65109,600——
2021-02-12$2.63$2.6382,100——
2021-02-11$2.70$2.70116,100——
2021-02-10$2.67$2.6778,500——
2021-02-09$2.63$2.6366,200——
2021-02-08$2.63$2.63163,100——
2021-02-05$2.39$2.39114,600——
2021-02-04$2.35$2.35117,900——
2021-02-03$2.33$2.3397,400——
2021-02-02$2.39$2.3972,200——
2021-02-01$2.30$2.30120,500——
2021-01-29$2.33$2.3390,900——
2021-01-28$2.30$2.30408,500——
2021-01-27$2.33$2.33249,700——
2021-01-26$2.65$2.65187,100——
2021-01-25$2.78$2.7859,500——
2021-01-22$2.87$2.87116,000——
2021-01-21$2.86$2.8681,500——
2021-01-20$2.87$2.8740,400——
2021-01-19$2.85$2.8595,100——
2021-01-15$2.81$2.8157,900——
2021-01-14$2.86$2.8663,800——
2021-01-13$2.85$2.8590,100——
2021-01-12$2.75$2.75125,000——
2021-01-11$2.82$2.82144,400——
2021-01-08$2.96$2.96105,700——
2021-01-07$2.83$2.83137,000——
2021-01-06$2.75$2.7579,700——
2021-01-05$2.76$2.76175,700——
2021-01-04$2.73$2.73195,000——