Zentek Ltd. (ZTEK) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -18.2%
- 3M
- -12.4%
- YTD
- -26.9%
- 1Y
- -63.2%
- 3Y
- -32.5%
- 5Y
- -29.6%
Loading 10-year price history...
ZTEK Historical Performance
ZTEK Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +91.9%
- 2013 annual price return
- +153.6%
- 2014 annual price return
- -38.5%
- 2015 annual price return
- -56.1%
- 2016 annual price return
- +10.2%
- 2017 annual price return
- -18.0%
- 2018 annual price return
- -45.3%
- 2019 annual price return
- -5.1%
- 2020 annual price return
- +931.0%
- 2021 annual price return
- +42.1%
- 2022 annual price return
- -60.4%
- 2023 annual price return
- -30.3%
- 2024 annual price return
- -26.0%
- 2025 annual price return
- -34.6%
- 2026 annual price return
- -11.9%
ZTEK Stock Price Trajectory (2012–2026)
As of June 28, 2026, Zentek Ltd. (ZTEK) trades at $0.49, representing a -63.2% return over the past year. The stock has delivered a -84.9% total return over five years (-29.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.95 on November 18, 2021. From this peak, ZTEK has corrected -91.8%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers NVNO (+160.0% 1Y), NNOX (-79.7% 1Y), and NTIC (+4.0% 1Y), ZTEK has underperformed the peer group average. Compare ZTEK vs NVNO →
ZTEK Historical Price Data · from 2012
Rows 1–50 of 3,580| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.41 | 0.53 | 0.38 | 0.49 | 0 | +25.56% |
| 2026-06-25 | 0.43 | 0.43 | 0.38 | 0.39 | 96K | -6.02% |
| 2026-06-24 | 0.37 | 0.43 | 0.37 | 0.41 | 196K | +8.90% |
| 2026-06-23 | 0.38 | 0.41 | 0.37 | 0.38 | 306K | -4.73% |
| 2026-06-22 | 0.40 | 0.42 | 0.38 | 0.40 | 267K | -3.12% |
| 2026-06-18 | 0.44 | 0.44 | 0.40 | 0.41 | 289K | -5.41% |
| 2026-06-17 | 0.42 | 0.45 | 0.42 | 0.44 | 64K | -3.92% |
| 2026-06-16 | 0.45 | 0.45 | 0.43 | 0.45 | 30K | +5.16% |
| 2026-06-15 | 0.47 | 0.47 | 0.43 | 0.43 | 57K | -5.47% |
| 2026-06-12 | 0.44 | 0.47 | 0.44 | 0.46 | 309K | +1.92% |
| 2026-06-11 | 0.47 | 0.47 | 0.44 | 0.45 | 103K | -3.84% |
| 2026-06-10 | 0.48 | 0.48 | 0.45 | 0.47 | 97K | -2.43% |
| 2026-06-09 | 0.50 | 0.50 | 0.46 | 0.48 | 182K | -2.67% |
| 2026-06-08 | 0.52 | 0.52 | 0.48 | 0.49 | 189K | -5.21% |
| 2026-06-05 | 0.56 | 0.56 | 0.51 | 0.52 | 5K | -1.91% |
| 2026-06-04 | 0.53 | 0.53 | 0.52 | 0.53 | 111K | -1.23% |
| 2026-06-03 | 0.54 | 0.54 | 0.53 | 0.53 | 119K | -4.45% |
| 2026-06-02 | 0.56 | 0.59 | 0.55 | 0.56 | 191K | -3.80% |
| 2026-06-01 | 0.58 | 0.58 | 0.56 | 0.58 | 78K | -2.02% |
| 2026-05-29 | 0.59 | 0.59 | 0.58 | 0.59 | 92K | -3.31% |
| 2026-05-28 | 0.57 | 0.61 | 0.57 | 0.61 | 86K | +4.64% |
| 2026-05-27 | 0.59 | 0.59 | 0.56 | 0.59 | 209K | -2.04% |
| 2026-05-26 | 0.60 | 0.60 | 0.58 | 0.60 | 247K | -7.40% |
| 2026-05-22 | 0.72 | 0.72 | 0.63 | 0.65 | 320 | -10.03% |
| 2026-05-21 | 0.76 | 0.76 | 0.66 | 0.72 | 103K | +0.86% |
| 2026-05-20 | 0.72 | 0.72 | 0.70 | 0.71 | 72K | -2.11% |
| 2026-05-19 | 0.75 | 0.77 | 0.71 | 0.73 | 133K | -1.58% |
| 2026-05-18 | 0.72 | 0.76 | 0.68 | 0.74 | 118K | +7.25% |
| 2026-05-15 | 0.75 | 0.76 | 0.63 | 0.69 | 726K | -31.68% |
| 2026-05-14 | 1.02 | 1.09 | 0.98 | 1.01 | 243K | 0.00% |
| 2026-05-13 | 0.87 | 1.10 | 0.87 | 1.01 | 582K | +16.53% |
| 2026-05-12 | 0.84 | 0.87 | 0.83 | 0.87 | 96K | +5.95% |
| 2026-05-11 | 0.76 | 0.87 | 0.76 | 0.82 | 236K | +8.36% |
| 2026-05-08 | 0.62 | 0.76 | 0.59 | 0.75 | 135K | +25.13% |
| 2026-05-07 | 0.66 | 0.66 | 0.60 | 0.60 | 114K | -4.57% |
| 2026-05-06 | 0.51 | 0.67 | 0.48 | 0.63 | 432K | +25.21% |
| 2026-05-05 | 0.49 | 0.51 | 0.49 | 0.50 | 19K | +1.47% |
| 2026-05-04 | 0.52 | 0.53 | 0.50 | 0.50 | 45K | -2.16% |
| 2026-05-01 | 0.43 | 0.54 | 0.43 | 0.51 | 176K | +19.31% |
| 2026-04-30 | 0.43 | 0.44 | 0.41 | 0.43 | 103K | +0.78% |
| 2026-04-29 | 0.44 | 0.45 | 0.42 | 0.42 | 46K | -5.79% |
| 2026-04-28 | 0.44 | 0.47 | 0.40 | 0.45 | 249K | +2.98% |
| 2026-04-27 | 0.48 | 0.49 | 0.44 | 0.44 | 61K | -7.27% |
| 2026-04-24 | 0.48 | 0.52 | 0.47 | 0.47 | 71K | -2.10% |
| 2026-04-23 | 0.51 | 0.51 | 0.48 | 0.48 | 77K | -2.97% |
| 2026-04-22 | 0.52 | 0.52 | 0.49 | 0.49 | 96K | -4.18% |
| 2026-04-21 | 0.52 | 0.52 | 0.50 | 0.52 | 178K | +3.84% |
| 2026-04-20 | 0.51 | 0.51 | 0.49 | 0.50 | 137K | +1.32% |
| 2026-04-17 | 0.49 | 0.52 | 0.48 | 0.49 | 115K | -1.50% |
| 2026-04-16 | 0.47 | 0.52 | 0.47 | 0.50 | 162K | +2.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZTEK — Frequently Asked Questions
Quick answers to the most common questions about buying ZTEK stock.
How has ZTEK stock performed recently?
ZTEK declined -63.2% over the past year, below its 5-year annualized CAGR of -29.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZTEK's all-time high price?
Zentek Ltd. reached $5.95 on 2021-11-18. The 52-week high is $1.24. Current 1-year return of -63.2% places the stock further from historical peaks.
Where can I download ZTEK historical price data?
This page provides ZTEK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.