ZTEK - Zentek Ltd.
Previous close
0.9444
0 0%
Share volume: 15,201
Last Updated: Thu 29 Aug 2024 06:00:00 AM CEST
PREVIOUS CLOSE
CHG
CHG%
$0.94
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/16/2024 | $1.14 | $1.14 | $1.14 | $1.14 | $1.07 | $1.07 | $1.08 | $1.08 | 18,751 | $18,169.00 |
| 12/13/2024 | $1.16 | $1.16 | $1.16 | $1.16 | $1.08 | $1.08 | $1.13 | $1.13 | 29,698 | $29,698.00 |
| 12/12/2024 | $1.10 | $1.10 | $1.15 | $1.15 | $1.05 | $1.05 | $1.10 | $1.10 | 56,588 | $56,588.00 |
| 12/11/2024 | $1.09 | $1.09 | $1.13 | $1.13 | $1.07 | $1.07 | $1.11 | $1.11 | 26,670 | $26,670.00 |
| 12/10/2024 | $1.14 | $1.14 | $1.14 | $1.14 | $1.06 | $1.06 | $1.10 | $1.10 | 31,070 | $31,070.00 |
| 12/09/2024 | $1.15 | $1.15 | $1.16 | $1.16 | $1.10 | $1.10 | $1.13 | $1.13 | 65,356 | $65,356.00 |