Zentek Ltd. - common stock (ZTEK)

Historical Prices For Zentek Ltd. - common stock (ZTEK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.13	1.13	1.10	1.13	9,635	1.13
4/01/2025	1.10	1.17	1.10	1.15	23,243	1.15
3/31/2025	1.10	1.12	1.06	1.11	19,539	1.11
3/28/2025	1.16	1.18	1.08	1.13	38,359	1.13
3/27/2025	1.17	1.19	1.14	1.17	21,842	1.17
3/26/2025	1.19	1.20	1.13	1.17	13,633	1.17
3/25/2025	1.20	1.23	1.13	1.19	24,913	1.19
3/24/2025	1.16	1.21	1.16	1.20	30,159	1.20
3/21/2025	1.15	1.18	1.01	1.15	47,574	1.15
3/20/2025	0.94	1.17	0.91	1.17	123,643	1.17
3/19/2025	0.92	0.96	0.90	0.92	9,289	0.92
3/18/2025	0.92	0.95	0.90	0.90	19,843	0.90
3/17/2025	0.95	0.95	0.92	0.92	7,911	0.92
3/14/2025	0.92	0.93	0.90	0.92	9,368	0.92
3/13/2025	0.94	0.95	0.89	0.92	8,660	0.92
3/12/2025	0.93	0.95	0.90	0.90	22,563	0.90
3/11/2025	0.92	0.93	0.88	0.92	45,556	0.92
3/10/2025	0.91	0.95	0.90	0.92	42,926	0.92
3/07/2025	0.94	0.99	0.88	0.98	20,626	0.98
3/06/2025	0.98	0.98	0.93	0.95	20,488	0.95
3/05/2025	0.99	0.99	0.91	0.98	16,729	0.98
3/04/2025	0.90	1.00	0.82	0.94	50,826	0.94
3/03/2025	0.91	1.00	0.91	0.98	8,502	0.98
2/28/2025	0.93	0.97	0.90	0.91	20,388	0.91
2/27/2025	0.94	1.00	0.92	0.93	16,036	0.93
2/26/2025	0.95	1.07	0.86	0.93	250,750	0.93
2/25/2025	1.06	1.09	0.96	1.00	41,256	1.00
2/24/2025	1.03	1.06	0.98	1.06	17,921	1.06
2/21/2025	1.11	1.11	0.98	1.02	30,667	1.02
2/20/2025	1.05	1.10	1.04	1.07	14,523	1.07
2/19/2025	1.05	1.09	1.02	1.05	35,002	1.05
2/18/2025	1.20	1.20	1.05	1.06	74,471	1.06
2/14/2025	1.13	1.18	1.06	1.17	48,448	1.17
2/13/2025	1.10	1.13	1.04	1.13	23,754	1.13
2/12/2025	1.12	1.15	1.07	1.09	58,373	1.09
2/11/2025	1.08	1.13	1.08	1.12	13,257	1.12
2/10/2025	1.11	1.11	1.06	1.10	34,545	1.10
2/07/2025	1.15	1.15	1.09	1.11	12,769	1.11
2/06/2025	1.13	1.15	1.09	1.10	78,144	1.10
2/05/2025	1.14	1.19	1.11	1.15	61,129	1.15
2/04/2025	1.14	1.16	1.10	1.14	8,837	1.14
2/03/2025	1.06	1.12	1.04	1.10	17,014	1.10
1/31/2025	1.10	1.17	1.10	1.12	69,350	1.12
1/30/2025	1.12	1.15	1.04	1.10	27,568	1.10
1/29/2025	1.13	1.19	1.08	1.16	57,695	1.16
1/28/2025	1.17	1.17	1.09	1.11	20,148	1.11
1/27/2025	1.13	1.17	1.12	1.14	12,283	1.14
1/24/2025	1.11	1.19	1.11	1.17	20,045	1.17
1/23/2025	1.08	1.13	1.08	1.11	17,810	1.11
1/22/2025	1.11	1.13	1.09	1.12	18,992	1.12
1/21/2025	1.20	1.21	1.07	1.10	185,054	1.10
1/17/2025	0.95	1.20	0.90	1.18	213,752	1.18
1/16/2025	1.00	1.01	0.97	0.98	7,930	0.98
1/15/2025	1.00	1.04	0.97	0.98	22,360	0.98
1/14/2025	1.04	1.04	0.95	1.01	28,798	1.01
1/13/2025	1.07	1.08	1.00	1.05	59,344	1.05
1/10/2025	1.06	1.12	1.00	1.04	55,588	1.04
1/08/2025	1.15	1.15	0.99	1.06	91,310	1.06
1/07/2025	1.14	1.15	1.05	1.08	98,333	1.08
1/06/2025	1.05	1.11	1.01	1.10	58,524	1.10
1/03/2025	0.97	1.04	0.95	1.03	62,680	1.03