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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.08$1.0845,400——
2023-12-28$1.06$1.068,600——
2023-12-27$1.09$1.0949,700——
2023-12-26$1.06$1.0627,200——
2023-12-22$1.08$1.0864,400——
2023-12-21$1.06$1.0621,700——
2023-12-20$1.07$1.0718,800——
2023-12-19$1.14$1.1411,900——
2023-12-18$1.06$1.0631,300——
2023-12-15$1.07$1.0728,900——
2023-12-14$1.07$1.0714,400——
2023-12-13$1.08$1.0828,400——
2023-12-12$1.08$1.0813,800——
2023-12-11$1.09$1.099,100——
2023-12-08$1.10$1.107,800——
2023-12-07$1.07$1.0739,300——
2023-12-06$1.18$1.1822,300——
2023-12-05$1.20$1.2029,700——
2023-12-04$1.19$1.1917,300——
2023-12-01$1.26$1.2636,900——
2023-11-30$1.25$1.2532,400——
2023-11-29$1.16$1.16129,900——
2023-11-28$1.04$1.0439,900——
2023-11-27$1.09$1.0914,500——
2023-11-24$1.10$1.1014,200——
2023-11-22$1.12$1.123,700——
2023-11-21$1.15$1.156,900——
2023-11-20$1.18$1.1845,000——
2023-11-17$1.11$1.1125,000——
2023-11-16$1.10$1.1016,800——
2023-11-15$1.14$1.1441,400——
2023-11-14$1.13$1.1338,800——
2023-11-13$1.20$1.2012,000——
2023-11-10$1.21$1.218,300——
2023-11-09$1.21$1.214,600——
2023-11-08$1.24$1.249,900——
2023-11-07$1.26$1.262,400——
2023-11-06$1.27$1.2711,300——
2023-11-03$1.26$1.2612,800——
2023-11-02$1.26$1.2616,200——
2023-11-01$1.30$1.3014,500——
2023-10-31$1.35$1.3535,200——
2023-10-30$1.29$1.2915,000——
2023-10-27$1.27$1.275,400——
2023-10-26$1.24$1.242,100——
2023-10-25$1.25$1.255,500——
2023-10-24$1.26$1.2612,000——
2023-10-23$1.22$1.2225,000——
2023-10-20$1.24$1.2431,000——
2023-10-19$1.19$1.198,500——
2023-10-18$1.16$1.168,300——
2023-10-17$1.15$1.1514,300——
2023-10-16$1.19$1.1929,900——
2023-10-13$1.20$1.2018,500——
2023-10-12$1.14$1.1415,400——
2023-10-11$1.15$1.1514,400——
2023-10-10$1.20$1.2021,000——
2023-10-09$1.23$1.2316,400——
2023-10-06$1.20$1.2022,600——
2023-10-05$1.23$1.2312,900——
2023-10-04$1.24$1.2417,100——
2023-10-03$1.18$1.188,200——
2023-10-02$1.22$1.2268,900——
2023-09-29$1.25$1.2516,300——
2023-09-28$1.24$1.2411,900——
2023-09-27$1.19$1.1918,400——
2023-09-26$1.23$1.2318,800——
2023-09-25$1.25$1.2519,000——
2023-09-22$1.26$1.2628,300——
2023-09-21$1.28$1.2814,300——
2023-09-20$1.28$1.2815,700——
2023-09-19$1.29$1.2915,000——
2023-09-18$1.30$1.309,900——
2023-09-15$1.28$1.2817,000——
2023-09-14$1.24$1.2451,500——
2023-09-13$1.30$1.3010,700——
2023-09-12$1.31$1.3120,100——
2023-09-11$1.35$1.3517,600——
2023-09-08$1.35$1.3523,100——
2023-09-07$1.35$1.3515,700——
2023-09-06$1.37$1.3745,200——
2023-09-05$1.36$1.3656,900——
2023-09-01$1.37$1.3724,000——
2023-08-31$1.39$1.3922,400——
2023-08-30$1.42$1.4212,800——
2023-08-29$1.40$1.408,300——
2023-08-28$1.40$1.408,200——
2023-08-25$1.41$1.4119,900——
2023-08-24$1.40$1.40116,500——
2023-08-23$1.35$1.3552,000——
2023-08-22$1.37$1.3743,300——
2023-08-21$1.39$1.3912,500——
2023-08-18$1.39$1.3934,700——
2023-08-17$1.41$1.4111,700——
2023-08-16$1.43$1.4313,200——
2023-08-15$1.43$1.4338,600——
2023-08-14$1.49$1.4923,100——
2023-08-11$1.50$1.5062,600——
2023-08-10$1.55$1.554,300——
2023-08-09$1.56$1.569,400——
2023-08-08$1.54$1.5414,100——
2023-08-07$1.61$1.613,300——
2023-08-04$1.59$1.597,600——
2023-08-03$1.60$1.6016,800——
2023-08-02$1.63$1.6317,700——
2023-08-01$1.63$1.6311,400——
2023-07-31$1.59$1.5919,700——
2023-07-28$1.66$1.6624,400——
2023-07-27$1.58$1.5829,600——
2023-07-26$1.66$1.6612,600——
2023-07-25$1.60$1.6012,400——
2023-07-24$1.62$1.628,900——
2023-07-21$1.62$1.6219,700——
2023-07-20$1.61$1.6151,800——
2023-07-19$1.56$1.5614,200——
2023-07-18$1.51$1.5127,300——
2023-07-17$1.59$1.597,900——
2023-07-14$1.60$1.6031,000——
2023-07-13$1.57$1.5719,100——
2023-07-12$1.53$1.5330,800——
2023-07-11$1.56$1.562,200——
2023-07-10$1.56$1.567,200——
2023-07-07$1.58$1.5825,100——
2023-07-06$1.57$1.579,800——
2023-07-05$1.56$1.5625,600——
2023-07-03$1.57$1.577,100——
2023-06-30$1.57$1.5712,100——
2023-06-29$1.60$1.602,100——
2023-06-28$1.62$1.628,800——
2023-06-27$1.58$1.5819,900——
2023-06-26$1.59$1.5923,000——
2023-06-23$1.62$1.624,300——
2023-06-22$1.63$1.638,600——
2023-06-21$1.64$1.644,400——
2023-06-20$1.59$1.596,900——
2023-06-16$1.59$1.597,100——
2023-06-15$1.58$1.5823,100——
2023-06-14$1.65$1.6512,400——
2023-06-13$1.61$1.6130,300——
2023-06-12$1.64$1.6412,600——
2023-06-09$1.60$1.6019,500——
2023-06-08$1.64$1.6414,000——
2023-06-07$1.66$1.6647,600——
2023-06-06$1.62$1.624,000——
2023-06-05$1.62$1.6220,200——
2023-06-02$1.70$1.706,900——
2023-06-01$1.64$1.6412,900——
2023-05-31$1.66$1.6620,200——
2023-05-30$1.65$1.6516,700——
2023-05-26$1.58$1.5811,900——
2023-05-25$1.65$1.6543,500——
2023-05-24$1.69$1.6940,900——
2023-05-23$1.57$1.5723,200——
2023-05-22$1.68$1.6821,500——
2023-05-19$1.60$1.6045,500——
2023-05-18$1.53$1.5332,600——
2023-05-17$1.49$1.4916,400——
2023-05-16$1.45$1.456,800——
2023-05-15$1.49$1.496,400——
2023-05-12$1.48$1.488,200——
2023-05-11$1.47$1.476,000——
2023-05-10$1.54$1.5428,100——
2023-05-09$1.53$1.531,500——
2023-05-08$1.51$1.5112,800——
2023-05-05$1.54$1.5411,600——
2023-05-04$1.56$1.5632,700——
2023-05-03$1.40$1.4056,400——
2023-05-02$1.44$1.4425,900——
2023-05-01$1.49$1.4918,600——
2023-04-28$1.49$1.4910,600——
2023-04-27$1.50$1.507,500——
2023-04-26$1.48$1.488,300——
2023-04-25$1.48$1.4817,100——
2023-04-24$1.54$1.545,000——
2023-04-21$1.55$1.557,000——
2023-04-20$1.54$1.548,000——
2023-04-19$1.56$1.5616,000——
2023-04-18$1.61$1.6117,100——
2023-04-17$1.60$1.6037,300——
2023-04-14$1.62$1.627,300——
2023-04-13$1.61$1.6112,200——
2023-04-12$1.56$1.5614,500——
2023-04-11$1.62$1.6239,700——
2023-04-10$1.63$1.6336,800——
2023-04-06$1.59$1.5985,100——
2023-04-05$1.56$1.5632,100——
2023-04-04$1.55$1.5587,500——
2023-04-03$1.55$1.5527,900——
2023-03-31$1.53$1.5341,600——
2023-03-30$1.50$1.5010,100——
2023-03-29$1.48$1.487,200——
2023-03-28$1.45$1.4543,500——
2023-03-27$1.47$1.4726,100——
2023-03-24$1.50$1.5013,300——
2023-03-23$1.51$1.5118,000——
2023-03-22$1.51$1.5130,500——
2023-03-21$1.56$1.5646,700——
2023-03-20$1.56$1.5639,300——
2023-03-17$1.54$1.5452,500——
2023-03-16$1.51$1.5146,600——
2023-03-15$1.46$1.4659,500——
2023-03-14$1.51$1.5146,600——
2023-03-13$1.52$1.5213,600——
2023-03-10$1.52$1.5231,700——
2023-03-09$1.57$1.5715,000——
2023-03-08$1.57$1.5715,400——
2023-03-07$1.60$1.6035,600——
2023-03-06$1.68$1.6841,200——
2023-03-03$1.65$1.6515,500——
2023-03-02$1.65$1.6514,200——
2023-03-01$1.57$1.5772,400——
2023-02-28$1.56$1.5614,900——
2023-02-27$1.58$1.5819,900——
2023-02-24$1.50$1.507,300——
2023-02-23$1.52$1.5214,200——
2023-02-22$1.54$1.5459,900——
2023-02-21$1.60$1.6014,300——
2023-02-17$1.67$1.679,500——
2023-02-16$1.62$1.6222,200——
2023-02-15$1.60$1.6015,200——
2023-02-14$1.61$1.617,600——
2023-02-13$1.64$1.647,000——
2023-02-10$1.68$1.687,600——
2023-02-09$1.68$1.6851,700——
2023-02-08$1.71$1.7171,400——
2023-02-07$1.63$1.6352,800——
2023-02-06$1.50$1.5078,000——
2023-02-03$1.41$1.4138,600——
2023-02-02$1.46$1.4641,500——
2023-02-01$1.45$1.452,700——
2023-01-31$1.45$1.457,900——
2023-01-30$1.46$1.4624,300——
2023-01-27$1.50$1.509,000——
2023-01-26$1.48$1.4813,700——
2023-01-25$1.48$1.4810,300——
2023-01-24$1.48$1.4810,800——
2023-01-23$1.50$1.5071,900——
2023-01-20$1.49$1.4910,700——
2023-01-19$1.46$1.468,400——
2023-01-18$1.47$1.473,200——
2023-01-17$1.49$1.4921,500——
2023-01-13$1.42$1.4220,400——
2023-01-12$1.47$1.477,000——
2023-01-11$1.49$1.498,700——
2023-01-10$1.48$1.4815,100——
2023-01-09$1.45$1.4513,200——
2023-01-06$1.48$1.488,400——
2023-01-05$1.50$1.5016,100——
2023-01-04$1.53$1.537,300——
2023-01-03$1.55$1.559,000——