Range Low Price High Price Comment
30 days $0.477 $1.10 Wednesday, 3rd Jun 2026 ZTEK stock ended at $0.535. This is 4.45% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.54% from a day low at $0.531 to a day high of $0.545.
90 days $0.400 $1.10
52 weeks $0.400 $1.53

Historical Zentek Ltd. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.542 $0.545 $0.531 $0.535 119 358
Jun 02, 2026 $0.560 $0.591 $0.550 $0.560 192 655
Jun 01, 2026 $0.582 $0.582 $0.560 $0.582 78 226
May 29, 2026 $0.590 $0.594 $0.582 $0.594 92 415
May 28, 2026 $0.572 $0.614 $0.570 $0.614 87 143
May 27, 2026 $0.587 $0.595 $0.560 $0.587 208 514
May 26, 2026 $0.595 $0.599 $0.580 $0.599 247 428
May 22, 2026 $0.720 $0.720 $0.631 $0.647 148 849
May 21, 2026 $0.760 $0.760 $0.659 $0.719 103 327
May 20, 2026 $0.717 $0.733 $0.700 $0.733 73 286
May 19, 2026 $0.750 $0.770 $0.714 $0.728 133 080
May 18, 2026 $0.715 $0.755 $0.680 $0.740 118 456
May 15, 2026 $0.750 $0.760 $0.630 $0.690 728 080
May 14, 2026 $1.02 $1.09 $0.98 $1.01 249 732
May 13, 2026 $0.87 $1.10 $0.87 $1.01 582 180
May 12, 2026 $0.84 $0.87 $0.83 $0.87 95 987
May 11, 2026 $0.764 $0.87 $0.757 $0.82 236 243
May 08, 2026 $0.620 $0.760 $0.593 $0.755 135 303
May 07, 2026 $0.660 $0.660 $0.600 $0.603 114 056
May 06, 2026 $0.510 $0.670 $0.477 $0.660 442 856
May 05, 2026 $0.490 $0.510 $0.490 $0.492 19 747
May 04, 2026 $0.518 $0.530 $0.498 $0.498 45 074
May 01, 2026 $0.427 $0.539 $0.427 $0.509 176 289
Apr 30, 2026 $0.425 $0.437 $0.412 $0.426 102 618
Apr 29, 2026 $0.441 $0.454 $0.422 $0.423 46 174

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZTEK stock historical prices to predict future price movements?
Trend Analysis: Examine the ZTEK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZTEK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ZENTEK LTD.
Zentek
Zentek Ltd. engages in the research and development of graphene and related nanomaterials in Canada. It owns 100% interest in the Albany Graphite project located in Northern Ontario, Canada. The company develops graphene-based antimicrobial coating under the ZenGUARD brand, surgical masks, HVAC filters, personal protective equipment, rapid detection point of care diagnostics tests, and pharmaceutical products based on graphene-based compound. In ...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE