Free Trial

Zentek (ZTEK) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free ZTEK Stock Alerts
$1.09
-0.02 (-1.79%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Zentek Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
-7.62%
3 Month
Performance
-15.50%
6 Month
Performance
-0.90%
Year-To-Date
Performance
+0.94%
1 Year
Performance
-31.87%
Receive ZTEK 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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

ZTEK Stock Chart for Monday, June, 10, 2024

ZTEK Chart by TradingView

Zentek Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.11$1.12
+0.90%		$1.15$1.05105,337 shs$112.92 million
06/06/2024$1.08$1.11
+2.78%		$1.17$1.09233,477 shs$111.91 million
06/05/2024$1.13$1.08
-4.42%		$1.16$1.0475,063 shs$108.89 million
06/04/2024$1.17$1.13
-3.42%		$1.17$1.1221,514 shs$113.93 million
06/03/2024$1.10$1.17
+6.36%		$1.17$1.1116,220 shs$117.96 million
05/31/2024$1.11$1.10
-0.45%		$1.11$1.109,190 shs$110.90 million
05/30/2024$1.11$1.11
-0.82%		$1.12$1.105,919 shs$111.41 million
05/29/2024$1.09$1.11
+2.21%		$1.12$1.087,576 shs$112.32 million
05/28/2024$1.08$1.09
+0.93%		$1.18$1.0918,639 shs$109.89 million
05/27/2024$1.08$1.08$1.13$1.0812,100 shs$108.89 million
05/24/2024$1.09$1.08
-0.92%		$1.13$1.0810,835 shs$108.89 million
05/23/2024$1.11$1.09
-1.85%		$1.13$1.0915,560 shs$109.89 million
05/22/2024$1.12$1.11
-0.84%		$1.15$1.094,774 shs$111.97 million
05/21/2024$1.19$1.12
-5.88%		$1.19$1.1214,160 shs$112.92 million
05/20/2024$1.15$1.19
+3.48%		$1.19$1.139,613 shs$119.98 million
05/17/2024$1.17$1.15
-1.29%		$1.19$1.1332,310 shs$115.94 million
05/16/2024$1.14$1.17
+2.19%		$1.18$1.1137,587 shs$117.46 million
05/15/2024$1.11$1.14
+2.71%		$1.15$1.1040,752 shs$114.94 million
05/14/2024$1.11$1.11
-0.01%		$1.13$1.0948,733 shs$111.90 million
05/13/2024$1.18$1.11
-5.93%		$1.21$1.0979,141 shs$111.91 million
05/10/2024$1.13$1.18
+4.42%		$1.18$1.0923,449 shs$118.97 million
05/09/2024$1.08$1.13
+4.63%		$1.25$1.04144,519 shs$113.93 million
05/08/2024$1.14$1.08
-5.26%		$1.13$1.0611,822 shs$108.89 million
05/07/2024$1.09$1.14
+4.59%		$1.14$1.0441,407 shs$114.94 million
05/06/2024$1.04$1.09
+4.81%		$1.15$1.0565,429 shs$104.85 million
05/03/2024$1.03$1.04
+0.97%		$1.07$1.037,205 shs$104.85 million
05/02/2024$1.02$1.03
+0.99%		$1.06$1.0216,265 shs$103.85 million
05/01/2024$1.04$1.02
-1.93%		$1.05$1.0025,601 shs$102.83 million
04/30/2024$1.04$1.04$1.08$1.0224,835 shs$104.85 million
04/29/2024$1.06$1.04
-1.89%		$1.11$1.0415,607 shs$104.85 million
04/26/2024$1.07$1.06
-0.93%		$1.10$1.0324,073 shs$106.87 million
04/25/2024$1.15$1.07
-6.96%		$1.16$1.0618,579 shs$107.88 million
04/24/2024$1.12$1.15
+2.68%		$1.15$1.0914,225 shs$115.94 million
04/23/2024$1.11$1.12
+0.90%		$1.15$1.1015,226 shs$112.92 million
04/22/2024$1.04$1.11
+6.73%		$1.11$1.019,689 shs$111.91 million
04/19/2024$1.11$1.04
-6.27%		$1.10$1.0224,678 shs$104.85 million
04/18/2024$1.12$1.11
-0.93%		$1.13$1.065,864 shs$111.87 million
04/17/2024$1.13$1.12
-0.88%		$1.17$1.1014,965 shs$112.92 million
04/16/2024$1.14$1.13
-0.88%		$1.15$1.1222,853 shs$113.93 million
04/15/2024$1.19$1.14
-4.20%		$1.20$1.1320,757 shs$114.94 million
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$1.14$1.19
+4.39%		$1.20$1.1313,244 shs$119.98 million
04/11/2024$1.09$1.14
+4.59%		$1.14$1.0420,983 shs$114.94 million
04/10/2024$1.09$1.09$1.14$1.0713,527 shs$109.89 million
04/09/2024$1.13$1.09
-3.54%		$1.13$1.0318,337 shs$109.89 million
04/08/2024$1.13$1.13$1.21$1.1011,054 shs$113.93 million
04/05/2024$1.18$1.13
-4.24%		$1.17$1.1124,546 shs$113.93 million
04/04/2024$1.20$1.18
-1.67%		$1.25$1.1524,593 shs$118.97 million
04/03/2024$1.21$1.20
-0.83%		$1.22$1.1722,837 shs$120.98 million
04/02/2024$1.25$1.21
-3.20%		$1.22$1.1942,451 shs$121.99 million
04/01/2024$1.20$1.25
+3.98%		$1.25$1.1850,537 shs$126.03 million
03/29/2024$1.20$1.20$1.21$1.1710,698 shs$121.20 million
03/28/2024$1.21$1.20
-0.65%		$1.21$1.1710,685 shs$121.20 million
03/27/2024$1.22$1.21
-0.82%		$1.22$1.1648,555 shs$121.99 million
03/26/2024$1.30$1.22
-6.15%		$1.26$1.2114,699 shs$123 million
03/25/2024$1.27$1.30
+2.36%		$1.30$1.2136,070 shs$131.07 million
03/22/2024$1.30$1.27
-2.31%		$1.30$1.2611,719 shs$128.04 million
03/21/2024$1.30$1.30$1.33$1.288,696 shs$131.07 million
03/20/2024$1.33$1.30
-2.26%		$1.34$1.2810,251 shs$131.07 million
03/19/2024$1.30$1.33
+2.31%		$1.33$1.288,175 shs$134.09 million
03/18/2024$1.26$1.30
+3.17%		$1.32$1.2427,760 shs$131.07 million
03/15/2024$1.31$1.26
-3.82%		$1.31$1.2628,668 shs$127.03 million
03/14/2024$1.31$1.31$1.34$1.2723,074 shs$132.07 million
03/13/2024$1.27$1.31
+3.15%		$1.34$1.2827,226 shs$132.07 million
03/12/2024$1.31$1.27
-3.05%		$1.34$1.2714,368 shs$128.04 million
03/11/2024$1.29$1.31
+1.55%		$1.31$1.2734,983 shs$132.07 million

Related Companies:
This page (NASDAQ:ZTEK) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored