Free Trial

Zentek (ZEN) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free ZEN Stock Alerts
C$1.59
+0.06 (+3.92%)
(As of 05:19 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Zentek Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
+2.58%
3 Month
Performance
-3.64%
6 Month
Performance
+3.25%
Year-To-Date
Performance
+9.66%
1 Year
Performance
-18.46%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

ZEN Stock Chart for Thursday, May, 16, 2024

ZEN Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
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
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

Related Companies:
This page (CVE:ZEN) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
How Biden has already won 2024
Porter & Company