Other US listings · ZTEKF · stock
Zentek Ltd. (ZTEKF) stock price history
Every Other US listings trading session of Zentek Ltd. from Apr 2, 2012 to Oct 30, 2026: 3,667 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZTEKF adjusted close, 2012 to 2026
- $5.70
- All time high, 2021
- $1.10
- 52 week high, $0.3400 low
- 3,667
- Daily sessions since 2012
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ZTEKF key facts
- Zentek Ltd. (ZTEKF) closed at $0.3700 on Oct 30, 2026 on Other US listings.
- ZTEKF's all time high close is $5.70, set on Nov 15, 2021; its all time low close is $0.1700 on Jul 25, 2012.
- ZTEKF's 52 week range is $0.3400 to $1.10.
- ZTEKF returned -57.0% over the year to Oct 30, 2026 and -91.4% over five years.
- Over ten years ZTEKF returned -55%, -7.6% a year compounded.
- ZTEKF's deepest drawdown was -96.3% from Jul 25, 2013 to Apr 2, 2020.
- DataCedar holds 3,667 daily sessions of ZTEKF history from Apr 2, 2012, adjusted for splits and dividends, served by the API under a key.
ZTEKF price chart, 2012 to 2026
ZTEKF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.8% |
| 3 months | -32.7% |
| 6 months | -14.0% |
| Year to date | -44.8% |
| 1 year | -57.0% |
| 3 years | -71.3% |
| 5 years | -91.4% |
| 10 years | -54.9% |
| Since Apr 2, 2012 | 0.0% |
| Compound annual growth, 14.6 years | 0.0% |
ZTEKF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.70 on Nov 15, 2021
- All time low close
- $0.1700 on Jul 25, 2012
- 52 week high
- $1.10 on May 13, 2026
- 52 week low
- $0.3400 on Oct 19, 2026
- Deepest drawdown
- -96.3% from Jul 25, 2013 to Apr 2, 2020, recovered Nov 2, 2021
- Best single session
- +52.6% on Aug 31, 2012
- Worst single session
- -32.0% on Dec 16, 2014
- Volatility, 1 year annualised
- 98.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2020, +911%
- Worst calendar year
- 2022, -60%
ZTEKF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 2, 2012; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6600 | $1.10 | $0.3400 | $0.3700 | -42.2% | 37.6M | 209 |
| 2025 | $0.9400 | $1.84 | $0.6200 | $0.6400 | -31.9% | 29.4M | 250 |
| 2024 | $1.07 | $1.59 | $0.5000 | $0.9400 | -13.0% | 8.3M | 252 |
| 2023 | $1.59 | $1.80 | $0.9700 | $1.08 | -30.3% | 5.7M | 250 |
| 2022 | $3.96 | $4.12 | $1.28 | $1.55 | -60.1% | 25.2M | 251 |
| 2021 | $2.92 | $5.95 | $1.36 | $3.88 | +37.1% | 17.5M | 252 |
| 2020 | $0.2800 | $2.94 | $0.1700 | $2.83 | +910.7% | 10.3M | 253 |
| 2019 | $0.3000 | $0.4700 | $0.2100 | $0.2800 | -6.7% | 1.2M | 252 |
| 2018 | $0.5400 | $0.6500 | $0.2700 | $0.3000 | -44.4% | 878K | 251 |
| 2017 | $0.6700 | $0.9300 | $0.4600 | $0.5400 | -15.6% | 866.4K | 251 |
| 2016 | $0.6200 | $1.17 | $0.4800 | $0.6400 | +10.3% | 1.9M | 252 |
| 2015 | $1.30 | $2.20 | $0.4700 | $0.5800 | -54.7% | 2.6M | 252 |
| 2014 | $2.14 | $3.25 | $0.9500 | $1.28 | -39.9% | 2.2M | 252 |
| 2013 | $0.8500 | $4.85 | $0.8400 | $2.13 | +200.0% | 5.1M | 252 |
| 2012 | $0.4100 | $0.7800 | $0.1700 | $0.7100 | n/a | 1.8M | 188 |
ZTEKF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.3700 | -28.8% |
| September 2026 | $0.5200 | 0.0% |
| August 2026 | $0.5200 | -23.5% |
| July 2026 | $0.6800 | +44.7% |
| June 2026 | $0.4700 | -20.3% |
| May 2026 | $0.5900 | +37.2% |
| April 2026 | $0.4300 | -18.9% |
| March 2026 | $0.5300 | -10.2% |
| February 2026 | $0.5900 | -14.5% |
| January 2026 | $0.6900 | +7.8% |
| December 2025 | $0.6400 | -15.8% |
| November 2025 | $0.7600 | -8.4% |
About the ZTEKF data
Daily bars. 3,667 sessions from Apr 2, 2012 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AZTEKF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZTEKF share price history
