![Zentek Ltd](/common/images/company/TX_ZEN.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721770800 | 1.42 | -0.01 | -0.70 | 1.47 | 1.47 | 1.3899999 | 211529 |
1721684400 | 1.43 | -0.06 | -4.03 | 1.48 | 1.5 | 1.43 | 20932 |
1721425200 | 1.49 | 0.08 | 5.67 | 1.47 | 1.49 | 1.41 | 17960 |
1721338800 | 1.41 | 0 | 0.00 | 1.46 | 1.48 | 1.41 | 19191 |
1721252400 | 1.41 | 0.05 | 3.68 | 1.4 | 1.44 | 1.33 | 68080 |
1721166000 | 1.36 | 0.04 | 3.03 | 1.36 | 1.3799999 | 1.34 | 19873 |
1721079600 | 1.32 | -0.02 | -1.49 | 1.34 | 1.36 | 1.3 | 22674 |
1720820400 | 1.34 | 0.02 | 1.52 | 1.34 | 1.37 | 1.3 | 14269 |
1720734000 | 1.32 | -0.03 | -2.22 | 1.37 | 1.37 | 1.26 | 21272 |
1720647600 | 1.35 | 0 | 0.00 | 1.33 | 1.37 | 1.3 | 26836 |
1720561200 | 1.35 | -0.01 | -0.74 | 1.32 | 1.35 | 1.3 | 24138 |
1720474800 | 1.36 | -0.01 | -0.73 | 1.35 | 1.36 | 1.32 | 20635 |
1720215600 | 1.37 | 0 | 0.00 | 1.36 | 1.3799999 | 1.35 | 20542 |
1720129200 | 1.37 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.35 | 16120 |
1720042800 | 1.36 | -0.03 | -2.16 | 1.37 | 1.44 | 1.35 | 24523 |
1719956400 | 1.3899999 | 0 | 0.00 | 1.41 | 1.41 | 1.37 | 24389 |
1719610800 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.45 | 1.3899999 | 3445 |
1719524400 | 1.4 | -0.07 | -4.76 | 1.43 | 1.48 | 1.3899999 | 28901 |
1719438000 | 1.47 | 0.09 | 6.52 | 1.3799999 | 1.49 | 1.33 | 109305 |
1719351600 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.43 | 1.3799999 | 68117 |
1719265200 | 1.42 | -0.02 | -1.39 | 1.44 | 1.48 | 1.42 | 20788 |
1719006000 | 1.44 | -0.08 | -5.26 | 1.46 | 1.48 | 1.43 | 67965 |
1718919600 | 1.52 | 0.02 | 1.33 | 1.53 | 1.53 | 1.46 | 46310 |
1718833200 | 1.5 | -0.04 | -2.60 | 1.55 | 1.55 | 1.49 | 6200 |
1718746800 | 1.54 | 0.11 | 7.69 | 1.4 | 1.54 | 1.3799999 | 58732 |
1718660400 | 1.43 | -0.07 | -4.67 | 1.47 | 1.48 | 1.37 | 84232 |
1718401200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.43 | 58204 |
1718314800 | 1.5 | 0.03 | 2.04 | 1.51 | 1.52 | 1.44 | 69550 |
1718228400 | 1.47 | -0.05 | -3.29 | 1.48 | 1.53 | 1.47 | 21425 |
1718142000 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.46 | 52473 |
1718055600 | 1.49 | -0.03 | -1.97 | 1.52 | 1.53 | 1.47 | 48442 |
1717796400 | 1.52 | 0.02 | 1.33 | 1.52 | 1.53 | 1.46 | 98213 |
1717710000 | 1.5 | 0 | 0.00 | 1.53 | 1.57 | 1.49 | 78867 |
1717623600 | 1.5 | -0.05 | -3.23 | 1.58 | 1.58 | 1.45 | 70350 |
1717537200 | 1.55 | -0.04 | -2.52 | 1.57 | 1.6 | 1.53 | 40903 |
1717450800 | 1.59 | 0.09 | 6.00 | 1.5 | 1.59 | 1.5 | 56356 |
1717191600 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 12934 |
1717105200 | 1.51 | -0.01 | -0.66 | 1.52 | 1.52 | 1.49 | 12310 |
1717018800 | 1.52 | 0 | 0.00 | 1.5 | 1.53 | 1.5 | 39333 |
1716932400 | 1.52 | 0.02 | 1.33 | 1.52 | 1.53 | 1.49 | 15471 |
1716846000 | 1.5 | 0.01 | 0.67 | 1.52 | 1.53 | 1.5 | 32435 |
1716586800 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.48 | 13960 |
1716500400 | 1.5 | 0 | 0.00 | 1.48 | 1.54 | 1.48 | 28875 |
1716414000 | 1.5 | -0.05 | -3.23 | 1.55 | 1.57 | 1.48 | 50923 |
1716327600 | 1.55 | 0 | 0.00 | 1.55 | 1.6 | 1.53 | 17229 |
1715982000 | 1.55 | -0.04 | -2.52 | 1.62 | 1.62 | 1.55 | 14070 |
1715895600 | 1.59 | 0.06 | 3.92 | 1.57 | 1.6 | 1.53 | 22542 |
1715809200 | 1.53 | 0.02 | 1.32 | 1.49 | 1.56 | 1.49 | 22670 |
1715722800 | 1.51 | -0.01 | -0.66 | 1.52 | 1.53 | 1.48 | 35081 |
1715636400 | 1.52 | -0.08 | -5.00 | 1.56 | 1.65 | 1.51 | 36279 |
1715377200 | 1.6 | -0.01 | -0.62 | 1.54 | 1.6 | 1.51 | 22012 |
1715290800 | 1.61 | 0.11 | 7.33 | 1.51 | 1.7 | 1.42 | 237754 |
1715204400 | 1.5 | 0.04 | 2.74 | 1.44 | 1.5 | 1.44 | 12127 |
1715118000 | 1.46 | -0.05 | -3.31 | 1.52 | 1.52 | 1.43 | 67450 |
1715031600 | 1.51 | 0.09 | 6.34 | 1.45 | 1.56 | 1.45 | 207811 |
1714772400 | 1.42 | 0.02 | 1.43 | 1.43 | 1.43 | 1.4 | 5569 |
1714686000 | 1.4 | 0.01 | 0.72 | 1.42 | 1.43 | 1.3899999 | 39841 |
1714599600 | 1.3899999 | -0.01 | -0.71 | 1.43 | 1.45 | 1.3799999 | 41479 |
1714513200 | 1.4 | 0.01 | 0.72 | 1.47 | 1.47 | 1.3899999 | 67775 |
1714426800 | 1.3899999 | -0.06 | -4.14 | 1.48 | 1.49 | 1.3899999 | 54792 |
1714167600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1714081200 | 1.45 | -0.06 | -3.97 | 1.47 | 1.54 | 1.44 | 41330 |
1713994800 | 1.51 | -0.04 | -2.58 | 1.48 | 1.59 | 1.47 | 34610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.