Free Trial

Zentek (ZEN) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free ZEN Stock Alerts
C$1.52
+0.02 (+1.33%)
(As of 06/7/2024 05:19 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Zentek Stock Price Performance

5 Day
Performance
-4.40%
1 Month
Performance
+1.33%
3 Month
Performance
-13.14%
6 Month
Performance
0.00%
Year-To-Date
Performance
+4.83%
1 Year
Performance
-29.63%
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 Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

ZEN Stock Chart for Saturday, June, 8, 2024

ZEN Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$1.50C$1.52
+1.33%		C$1.53C$1.4698,213 shsC$153.16 million
06/06/2024C$1.50C$1.50C$1.57C$1.4978,867 shsC$151.14 million
06/05/2024C$1.55C$1.50
-3.23%		C$1.58C$1.4570,350 shsC$151.14 million
06/04/2024C$1.59C$1.55
-2.52%		C$1.60C$1.5340,903 shsC$156.18 million
06/03/2024C$1.50C$1.59
+6.00%		C$1.59C$1.5056,356 shsC$160.21 million
05/31/2024C$1.51C$1.50
-0.66%		C$1.50C$1.5012,934 shsC$151.14 million
05/30/2024C$1.52C$1.51
-0.66%		C$1.52C$1.4912,310 shsC$152.15 million
05/29/2024C$1.52C$1.52C$1.53C$1.5039,333 shsC$153.16 million
05/28/2024C$1.50C$1.52
+1.33%		C$1.53C$1.4915,471 shsC$153.16 million
05/27/2024C$1.49C$1.50
+0.67%		C$1.53C$1.5032,435 shsC$151.14 million
05/24/2024C$1.50C$1.49
-0.67%		C$1.53C$1.4813,960 shsC$150.13 million
05/23/2024C$1.50C$1.50C$1.54C$1.4828,875 shsC$151.14 million
05/22/2024C$1.55C$1.50
-3.23%		C$1.57C$1.4850,923 shsC$151.14 million
05/21/2024C$1.55C$1.55C$1.60C$1.5317,229 shsC$156.18 million
05/20/2024C$1.55C$1.55C$1.62C$1.5514,070 shsC$156.18 million
05/17/2024C$1.59C$1.55
-2.52%		C$1.62C$1.5514,070 shsC$156.18 million
05/16/2024C$1.53C$1.59
+3.92%		C$1.60C$1.5322,542 shsC$160.21 million
05/15/2024C$1.51C$1.53
+1.32%		C$1.56C$1.4922,670 shsC$154.16 million
05/14/2024C$1.52C$1.51
-0.66%		C$1.53C$1.4835,081 shsC$152.15 million
05/13/2024C$1.60C$1.52
-5.00%		C$1.65C$1.5136,279 shsC$153.16 million
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
A Wave of Creative Destruction Set to Strike June 30 (Ad)

You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.

Click here for details. 
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
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

Related Companies:
This page (CVE:ZEN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored