Free Trial

Zentek (ZEN) Stock Chart & Stock Price History

→ Collapse of the Petrodollar (From Colonial Metals) (Ad)
Free ZEN Stock Alerts
C$1.60
-0.01 (-0.62%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Zentek Stock Price Performance

5 Day
Performance
+5.96%
1 Month
Performance
+3.23%
3 Month
Performance
-12.57%
6 Month
Performance
-3.03%
Year-To-Date
Performance
+10.34%
1 Year
Performance
-19.19%
Receive ZEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zentek and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

ZEN Stock Chart for Saturday, May, 11, 2024

ZEN Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$1.61C$1.60
-0.62%		C$1.60C$1.4822,012 shsC$161.22 million
05/09/2024C$1.50C$1.61
+7.33%		C$1.70C$1.42237,754 shsC$162.22 million
05/08/2024C$1.46C$1.50
+2.74%		C$1.50C$1.4412,127 shsC$151.23 million
05/07/2024C$1.51C$1.46
-3.31%		C$1.52C$1.4367,450 shsC$147.20 million
05/06/2024C$1.42C$1.51
+6.34%		C$1.56C$1.45207,811 shsC$152.24 million
05/03/2024C$1.40C$1.42
+1.43%		C$1.43C$1.405,569 shsC$143.16 million
05/02/2024C$1.39C$1.40
+0.72%		C$1.43C$1.3939,841 shsC$141.15 million
05/01/2024C$1.40C$1.39
-0.71%		C$1.45C$1.3841,479 shsC$140.14 million
04/30/2024C$1.39C$1.40
+0.72%		C$1.47C$1.3967,775 shsC$141.15 million
04/29/2024C$1.48C$1.39
-6.08%		C$1.49C$1.3954,792 shsC$140.14 million
04/26/2024C$1.45C$1.48
+2.07%		C$1.52C$1.4263,125 shsC$149.21 million
04/25/2024C$1.51C$1.45
-3.97%		C$1.54C$1.4441,330 shsC$146.19 million
04/24/2024C$1.55C$1.51
-2.58%		C$1.59C$1.4734,610 shsC$152.24 million
04/23/2024C$1.55C$1.55C$1.59C$1.4929,919 shsC$156.27 million
04/22/2024C$1.42C$1.55
+9.15%		C$1.55C$1.38137,727 shsC$156.27 million
04/19/2024C$1.50C$1.42
-5.33%		C$1.50C$1.39111,109 shsC$143.16 million
04/18/2024C$1.52C$1.50
-1.32%		C$1.52C$1.4635,230 shsC$151.23 million
04/17/2024C$1.55C$1.52
-1.94%		C$1.55C$1.5116,600 shsC$153.25 million
04/16/2024C$1.59C$1.55
-2.52%		C$1.58C$1.5414,250 shsC$156.27 million
04/15/2024C$1.65C$1.59
-3.64%		C$1.63C$1.5816,126 shsC$160.30 million
04/12/2024C$1.55C$1.65
+6.45%		C$1.65C$1.5467,219 shsC$166.35 million
04/11/2024C$1.45C$1.55
+6.90%		C$1.55C$1.4174,868 shsC$156.27 million
04/10/2024C$1.51C$1.45
-3.97%		C$1.53C$1.4535,572 shsC$146.19 million
04/09/2024C$1.51C$1.51C$1.52C$1.4060,213 shsC$152.24 million
04/08/2024C$1.53C$1.51
-1.31%		C$1.56C$1.5049,439 shsC$152.24 million
04/05/2024C$1.55C$1.53
-1.29%		C$1.60C$1.5055,461 shsC$154.26 million
04/04/2024C$1.61C$1.55
-3.73%		C$1.64C$1.5544,125 shsC$156.27 million
04/03/2024C$1.62C$1.61
-0.62%		C$1.62C$1.5854,800 shsC$162.32 million
04/02/2024C$1.59C$1.62
+1.89%		C$1.64C$1.6025,151 shsC$163.33 million
04/01/2024C$1.62C$1.59
-1.85%		C$1.63C$1.5933,308 shsC$160.30 million
03/29/2024C$1.62C$1.62C$1.62C$1.5818,531 shsC$163.33 million
03/28/2024C$1.60C$1.62
+1.25%		C$1.62C$1.5818,531 shsC$163.33 million
03/27/2024C$1.65C$1.60
-3.03%		C$1.66C$1.5674,595 shsC$161.31 million
03/26/2024C$1.68C$1.65
-1.79%		C$1.69C$1.6515,344 shsC$166.35 million
03/25/2024C$1.70C$1.68
-1.18%		C$1.75C$1.6339,792 shsC$169.38 million
03/22/2024C$1.75C$1.70
-2.86%		C$1.75C$1.7039,641 shsC$171.39 million
03/21/2024C$1.75C$1.75C$1.78C$1.7316,391 shsC$176.44 million
03/20/2024C$1.73C$1.75
+1.16%		C$1.75C$1.742,169 shsC$176.44 million
03/19/2024C$1.78C$1.73
-2.81%		C$1.75C$1.7314,421 shsC$174.42 million
03/18/2024C$1.71C$1.78
+4.09%		C$1.78C$1.7229,370 shsC$179.46 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/15/2024C$1.77C$1.71
-3.39%		C$1.76C$1.719,645 shsC$172.40 million
03/14/2024C$1.76C$1.77
+0.57%		C$1.77C$1.7140,227 shsC$178.45 million
03/13/2024C$1.71C$1.76
+2.92%		C$1.77C$1.7311,160 shsC$177.44 million
03/12/2024C$1.75C$1.71
-2.29%		C$1.75C$1.7118,391 shsC$172.40 million
03/11/2024C$1.75C$1.75C$1.78C$1.7063,009 shsC$176.44 million
03/08/2024C$1.67C$1.75
+4.79%		C$1.75C$1.6538,614 shsC$176.44 million
03/07/2024C$1.66C$1.67
+0.60%		C$1.69C$1.6552,694 shsC$168.37 million
03/06/2024C$1.69C$1.66
-1.78%		C$1.72C$1.6526,503 shsC$167.36 million
03/05/2024C$1.72C$1.69
-1.74%		C$1.70C$1.6618,818 shsC$170.39 million
03/04/2024C$1.62C$1.72
+6.17%		C$1.75C$1.6431,712 shsC$173.41 million
03/01/2024C$1.65C$1.62
-1.82%		C$1.70C$1.626,995 shsC$163.33 million
02/29/2024C$1.65C$1.65C$1.70C$1.6184,076 shsC$166.35 million
02/28/2024C$1.66C$1.65
-0.60%		C$1.70C$1.6522,700 shsC$166.35 million
02/27/2024C$1.70C$1.66
-2.35%		C$1.70C$1.6517,245 shsC$167.36 million
02/26/2024C$1.71C$1.70
-0.58%		C$1.75C$1.6812,864 shsC$171.39 million
02/23/2024C$1.61C$1.71
+6.21%		C$1.71C$1.6138,610 shsC$172.40 million
02/22/2024C$1.61C$1.61C$1.65C$1.6011,500 shsC$162.32 million
02/21/2024C$1.60C$1.61
+0.63%		C$1.67C$1.6136,021 shsC$162.32 million
02/20/2024C$1.65C$1.60
-3.03%		C$1.70C$1.6032,546 shsC$161.31 million
02/19/2024C$1.65C$1.65C$1.65C$1.6215,296 shsC$166.35 million
02/16/2024C$1.62C$1.65
+1.85%		C$1.65C$1.6215,296 shsC$166.35 million
02/15/2024C$1.66C$1.62
-2.41%		C$1.66C$1.6217,679 shsC$163.33 million
02/14/2024C$1.69C$1.66
-1.78%		C$1.73C$1.6548,413 shsC$167.46 million
02/13/2024C$1.77C$1.69
-4.52%		C$1.79C$1.6941,792 shsC$170.49 million
02/12/2024C$1.83C$1.77
-3.28%		C$1.90C$1.7751,941 shsC$178.56 million

Related Companies:
This page (CVE:ZEN) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company