Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zentek Ltd. (ZTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.5353-0.0747 (-4.64%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221.63001.63001.51001.54001.54009,400
Nov 25, 20221.60001.62001.60001.61001.61003,300
Nov 23, 20221.63001.64001.59001.61001.610015,600
Nov 22, 20221.53001.63001.53001.59001.590016,000
Nov 21, 20221.50001.59001.50001.56001.560012,800
Nov 18, 20221.55001.60001.53001.60001.600025,200
Nov 17, 20221.48001.54001.45001.52001.520010,900
Nov 16, 20221.50001.50001.42001.48001.480017,300
Nov 15, 20221.50001.54001.50001.52001.520010,400
Nov 14, 20221.58001.58001.50001.55001.550013,300
Nov 11, 20221.56001.59001.50001.57001.570038,500
Nov 10, 20221.57001.58001.56001.58001.58002,600
Nov 09, 20221.62001.62001.55001.58001.58008,500
Nov 08, 20221.65001.65001.58001.61001.61005,300
Nov 07, 20221.68001.68001.56001.60001.600027,500
Nov 04, 20221.63001.63001.58001.60001.600016,100
Nov 03, 20221.58001.59001.57001.59001.59001,900
Nov 02, 20221.61001.65001.57001.60001.60009,700
Nov 01, 20221.62001.69001.59001.60001.600029,500
Oct 31, 20221.72001.72001.57001.68001.680036,400
Oct 28, 20221.72001.72001.60001.60001.600020,000
Oct 27, 20221.65001.67001.56001.67001.670013,500
Oct 26, 20221.71001.79001.65001.72001.720016,500
Oct 25, 20221.69001.76001.68001.76001.760010,900
Oct 24, 20221.64001.70001.55001.69001.690034,900
Oct 21, 20221.35001.65001.32001.57001.570059,700
Oct 20, 20221.34001.34001.28001.33001.330049,700
Oct 19, 20221.40001.42001.33001.33001.330038,800
Oct 18, 20221.45001.45001.38001.39001.390019,800
Oct 17, 20221.41001.45001.40001.41001.410017,700
Oct 14, 20221.51001.51001.42001.44001.440014,900
Oct 13, 20221.45001.50001.40001.50001.500033,300
Oct 12, 20221.47001.48001.46001.47001.470031,600
Oct 11, 20221.52001.52001.46001.49001.490023,500
Oct 10, 20221.49001.56001.49001.53001.53003,200
Oct 07, 20221.56001.59001.50001.54001.540041,800
Oct 06, 20221.53001.59001.53001.59001.590014,000
Oct 05, 20221.46001.58001.46001.54001.540010,800
Oct 04, 20221.54001.65001.51001.51001.510091,300
Oct 03, 20221.71001.72001.59001.63001.630074,500
Sep 30, 20221.73001.76001.64001.66001.660025,600
Sep 29, 20221.75001.76001.63001.68001.68009,700
Sep 28, 20221.65001.75001.65001.75001.750014,900
Sep 27, 20221.72001.76001.64001.66001.660017,800
Sep 26, 20221.75001.75001.59001.62001.620028,300
Sep 23, 20221.82001.83001.65001.71001.710039,300
Sep 22, 20221.82001.85001.79001.83001.830017,900
Sep 21, 20221.93001.93001.85001.86001.860024,200
Sep 20, 20221.87001.98001.87001.90001.90003,300
Sep 19, 20222.04002.04001.90001.91001.910013,700
Sep 16, 20221.86001.98001.86001.98001.98005,500
Sep 15, 20221.95002.00001.90001.91001.910010,700
Sep 14, 20221.95002.00001.92001.95001.95002,500
Sep 13, 20221.94001.99001.91001.93001.930010,900
Sep 12, 20222.00002.01001.99002.01002.01002,700
Sep 09, 20221.95001.98001.90001.95001.950024,000
Sep 08, 20221.98001.98001.93001.97001.970013,400
Sep 07, 20221.90001.96001.82001.94001.940010,600
Sep 06, 20221.84001.86001.78001.85001.850026,700
Sep 02, 20221.77001.83001.75001.81001.810017,900
Sep 01, 20221.76001.82001.75001.80001.800028,400
Aug 31, 20221.80001.92001.77001.79001.79005,200
Aug 30, 20221.81001.88001.80001.80001.80007,100
Aug 29, 20221.88001.88001.84001.84001.84004,000
Aug 26, 20221.93002.00001.84001.89001.890043,700
Aug 25, 20221.94002.00001.88002.00002.000020,000
Aug 24, 20221.91001.95001.89001.89001.890012,000
Aug 23, 20221.92002.03001.89001.90001.900026,400
Aug 22, 20222.11002.11001.84001.98001.980029,100
Aug 19, 20222.15002.18002.04002.06002.060019,000
Aug 18, 20222.00002.21002.00002.16002.160011,700
Aug 17, 20222.18002.18002.00002.00002.000021,400
Aug 16, 20222.07002.17002.02002.13002.130061,900
Aug 15, 20222.08002.09001.94002.04002.04009,600
Aug 12, 20222.02002.10002.00002.03002.030023,000
Aug 11, 20221.99002.10001.99002.09002.09009,500
Aug 10, 20222.15002.15002.02002.03002.030053,100
Aug 09, 20222.13002.17002.08002.10002.100022,100
Aug 08, 20222.30002.30002.19002.20002.200016,100
Aug 05, 20222.28002.28002.21002.25002.250016,900
Aug 04, 20222.28002.33002.22002.28002.280022,200
Aug 03, 20222.29002.31002.19002.25002.250041,400
Aug 02, 20222.27002.28002.22002.24002.240017,700
Aug 01, 20222.37002.37002.28002.30002.30007,400
Jul 29, 20222.29002.35002.25002.32002.320027,000
Jul 28, 20222.40002.40002.30002.33002.330019,900
Jul 27, 20222.36002.39002.30002.35002.350019,600
Jul 26, 20222.35002.43002.28002.35002.350027,300
Jul 25, 20222.27002.35002.23002.35002.350015,400
Jul 22, 20222.29002.36002.23002.34002.340010,200
Jul 21, 20222.28002.31002.19002.31002.310032,000
Jul 20, 20222.30002.35002.25002.25002.250017,700
Jul 19, 20222.29002.36002.25002.36002.360016,800
Jul 18, 20222.33002.34002.25002.28002.280014,700
Jul 15, 20222.33002.34002.27002.28002.280010,800
Jul 14, 20222.31002.36002.15002.32002.32009,700
Jul 13, 20222.20002.42002.11002.30002.300057,500
Jul 12, 20222.19002.31002.14002.20002.200047,800
Jul 11, 20222.05002.19002.01002.18002.180050,500
Jul 08, 20221.98002.07001.95001.97001.970025,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement