Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Zentek Ltd | TSXV:ZEN | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.03 | -1.79% | 1.65 | 1.63 | 1.66 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.68 | 1.65 | 1.67 | 35,801 | 17:36:45 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Nov 2024 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 15,325 |
| 27 Nov 2024 | 1.70 | 0.02 | 1.19% | 1.65 | 1.77 | 57,955 |
| 26 Nov 2024 | 1.68 | 0.03 | 1.82% | 1.51 | 1.68 | 67,037 |
| 25 Nov 2024 | 1.65 | 0.01 | 0.61% | 1.59 | 1.65 | 31,396 |
| 22 Nov 2024 | 1.64 | 0.04 | 2.50% | 1.52 | 1.69 | 38,303 |
| 21 Nov 2024 | 1.60 | -0.11 | -6.43% | 1.52 | 1.68 | 24,939 |
| 20 Nov 2024 | 1.71 | 0.00 | 0.00% | 1.64 | 1.71 | 136,430 |
| 19 Nov 2024 | 1.71 | -0.08 | -4.47% | 1.58 | 1.77 | 59,874 |
| 18 Nov 2024 | 1.79 | 0.03 | 1.70% | 1.69 | 1.82 | 152,610 |
| 15 Nov 2024 | 1.76 | 0.36 | 25.71% | 1.43 | 1.77 | 309,043 |
| 14 Nov 2024 | 1.40 | 0.07 | 5.26% | 1.30 | 1.40 | 89,941 |
| 13 Nov 2024 | 1.33 | 0.18 | 15.65% | 1.16 | 1.35 | 75,474 |
| 12 Nov 2024 | 1.15 | 0.04 | 3.60% | 1.12 | 1.18 | 72,974 |
| 11 Nov 2024 | 1.11 | -0.05 | -4.31% | 1.11 | 1.14 | 15,005 |
| 08 Nov 2024 | 1.16 | 0.09 | 8.41% | 1.08 | 1.17 | 59,522 |
| 07 Nov 2024 | 1.07 | -0.09 | -7.76% | 1.06 | 1.13 | 24,180 |
| 06 Nov 2024 | 1.16 | 0.05 | 4.50% | 1.09 | 1.19 | 84,412 |
| 05 Nov 2024 | 1.11 | 0.01 | 0.91% | 1.06 | 1.16 | 55,491 |
| 04 Nov 2024 | 1.10 | 0.16 | 17.02% | 0.93 | 1.11 | 126,425 |
| 01 Nov 2024 | 0.94 | -0.01 | -1.05% | 0.93 | 0.96 | 79,824 |
| 31 Oct 2024 | 0.95 | -0.13 | -12.04% | 0.91 | 1.08 | 150,615 |
| 30 Oct 2024 | 1.08 | -0.02 | -1.82% | 1.05 | 1.11 | 44,500 |
| 29 Oct 2024 | 1.10 | 0.00 | 0.00% | 1.08 | 1.10 | 33,915 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.52 | 1.77 | 1.51 | 1.67 | 42,003 | 0.13 | 8.55% |
| 1 Month | 0.93 | 1.82 | 0.93 | 1.48 | 78,808 | 0.72 | 77.42% |
| 3 Months | 1.23 | 1.82 | 0.75 | 1.19 | 69,573 | 0.42 | 34.15% |
| 6 Months | 1.50 | 1.82 | 0.75 | 1.27 | 57,076 | 0.15 | 10.00% |
| 1 Year | 1.38 | 2.12 | 0.75 | 1.43 | 53,579 | 0.27 | 19.57% |
| 3 Years | 6.67 | 7.11 | 0.75 | 2.85 | 68,551 | -5.02 | -75.26% |
| 5 Years | 0.375 | 7.50 | 0.26 | 2.65 | 122,475 | 1.28 | 340.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
