Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.5100	0.5278	0.5000	0.5278	81,317	+0.01(+2.45%)
Mar 30, 2026	0.5250	0.5300	0.5000	0.5152	101,318	-0.02(-4.24%)
Mar 27, 2026	0.5400	0.5800	0.5220	0.5380	58,870	-0.02(-3.71%)
Mar 26, 2026	0.5698	0.5698	0.5400	0.5587	27,754	-0.01(-1.97%)
Mar 25, 2026	0.5570	0.5860	0.5564	0.5699	27,456	-0.02(-2.75%)
Mar 24, 2026	0.5862	0.5890	0.5825	0.5860	12,617	+0.02(+2.63%)
Mar 23, 2026	0.5799	0.6062	0.5400	0.5710	76,579	-0.03(-5.18%)
Mar 20, 2026	0.5975	0.6039	0.5881	0.6022	20,581	+0.00(+0.53%)
Mar 19, 2026	0.5867	0.6056	0.5750	0.5990	85,349	-0.00(-0.58%)
Mar 18, 2026	0.6470	0.6500	0.6000	0.6025	38,021	-0.01(-2.22%)
Mar 17, 2026	0.6500	0.6500	0.6054	0.6162	25,737	-0.02(-2.61%)
Mar 16, 2026	0.6400	0.6500	0.6087	0.6327	48,551	+0.00(+0.75%)
Mar 13, 2026	0.6480	0.6480	0.6015	0.6280	73,760	-0.01(-1.86%)
Mar 12, 2026	0.6600	0.6600	0.6110	0.6399	56,150	-0.01(-1.86%)
Mar 11, 2026	0.6614	0.6700	0.6172	0.6520	74,346	+0.00(+0.00%)
Mar 10, 2026	0.6334	0.6520	0.5903	0.6520	97,190	+0.00(+0.48%)
Mar 09, 2026	0.6490	0.6490	0.5915	0.6489	106,127	-0.00(-0.54%)
Mar 06, 2026	0.6500	0.6550	0.6200	0.6524	20,824	+0.00(+0.00%)
Mar 05, 2026	0.6400	0.6599	0.6315	0.6524	59,818	+0.00(+0.00%)
Mar 04, 2026	0.6394	0.6689	0.6317	0.6524	102,219	+0.00(+0.00%)
Mar 03, 2026	0.5894	0.6643	0.5671	0.6524	386,561	+0.04(+5.74%)
Mar 02, 2026	0.5902	0.6210	0.5620	0.6170	264,682	+0.03(+4.54%)
Feb 27, 2026	0.5900	0.6298	0.5400	0.5902	2,277,705	+0.03(+4.89%)
Feb 26, 2026	0.5500	0.5800	0.5500	0.5627	5,850,925	-0.01(-1.32%)
Feb 25, 2026	0.5932	0.5932	0.5657	0.5702	713,834	+0.01(+1.22%)
Feb 24, 2026	0.5750	0.5999	0.5520	0.5633	51,559	-0.01(-2.20%)
Feb 23, 2026	0.6085	0.6085	0.5750	0.5760	30,357	-0.02(-2.75%)
Feb 20, 2026	0.5924	0.5947	0.5703	0.5923	29,052	-0.00(-0.40%)
Feb 19, 2026	0.5900	0.6200	0.5605	0.5947	47,948	+0.03(+5.09%)
Feb 18, 2026	0.6400	0.6400	0.5500	0.5659	104,172	-0.08(-12.63%)
Feb 17, 2026	0.6548	0.6800	0.6000	0.6477	124,639	+0.01(+0.89%)
Feb 13, 2026	0.6500	0.6899	0.6300	0.6420	63,238	-0.01(-1.61%)
Feb 12, 2026	0.6500	0.6544	0.6200	0.6525	51,510	-0.00(-0.28%)
Feb 11, 2026	0.6448	0.6717	0.6321	0.6543	23,859	+0.02(+3.69%)
Feb 10, 2026	0.7000	0.7050	0.6310	0.6310	68,562	-0.04(-5.82%)
Feb 09, 2026	0.6800	0.7400	0.6700	0.6700	42,270	+0.02(+2.37%)
Feb 06, 2026	0.6543	0.6999	0.6450	0.6545	62,976	+0.01(+2.03%)
Feb 05, 2026	0.6500	0.7200	0.6300	0.6415	72,159	-0.00(-0.73%)
Feb 04, 2026	0.6850	0.6900	0.6230	0.6462	64,765	-0.02(-2.28%)
Feb 03, 2026	0.7000	0.7100	0.6602	0.6613	66,551	+0.03(+4.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Zentek Ltd. - common stock (NQ:ZTEK)

Historical Prices

Information