Free Trial

Zentek (ZEN) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ZEN Stock Alerts
C$1.50
-0.01 (-0.66%)
(As of 05/31/2024 05:24 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Zentek Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+7.91%
3 Month
Performance
-7.41%
6 Month
Performance
-12.28%
Year-To-Date
Performance
+3.45%
1 Year
Performance
-32.13%
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
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ZEN Stock Chart for Saturday, June, 1, 2024

ZEN Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (CVE:ZEN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings