ZEN Graphene Solutions Ltd (ZTEK) Historical Stock Data

0.72 ↓0.02 (-2.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZTEK is down -1.55% a day on average. There have been 10 days where ZEN Graphene Solutions Ltd closed green and 20 days where ZTEK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	0.75	0.72	↓$0.03 (-4.37%)	0.70	0.75	38.15K
2025-12-09	0.74	0.74	↓$0.00 (-0.15%)	0.73	0.74	19.73K
2025-12-08	0.71	0.72	↑$0.01 (1.09%)	0.71	0.74	24.02K
2025-12-05	0.72	0.72	↓$0.00 (-0.56%)	0.71	0.75	46.17K
2025-12-04	0.75	0.76	↑$0.01 (0.76%)	0.73	0.77	20.27K
2025-12-03	0.74	0.75	↑$0.01 (1.42%)	0.74	0.78	27.59K
2025-12-02	0.76	0.76	↑$0.01 (0.79%)	0.76	0.78	15.10K
2025-12-01	0.76	0.77	↑$0.02 (2.09%)	0.76	0.79	29.69K
2025-11-28	0.82	0.76	↓$0.06 (-7.80%)	0.73	0.82	60.91K
2025-11-26	0.75	0.76	↑$0.01 (1.26%)	0.70	0.78	87.49K
2025-11-25	0.73	0.76	↑$0.03 (4.11%)	0.73	0.80	57.67K
2025-11-24	0.76	0.72	↓$0.04 (-5.25%)	0.72	0.76	35.42K
2025-11-21	0.77	0.74	↓$0.03 (-3.90%)	0.71	0.77	39.42K
2025-11-20	0.78	0.75	↓$0.04 (-4.73%)	0.74	0.79	28.81K
2025-11-19	0.75	0.75	↑$0.01 (0.83%)	0.75	0.79	29.29K
2025-11-18	0.75	0.75	↓$0.00 (-0.64%)	0.75	0.79	25.27K
2025-11-17	0.79	0.76	↓$0.02 (-2.81%)	0.76	0.83	28.17K
2025-11-14	0.76	0.81	↑$0.05 (5.92%)	0.75	0.81	39.11K
2025-11-13	0.78	0.76	↓$0.02 (-2.06%)	0.76	0.80	7.09K
2025-11-12	0.80	0.79	↓$0.01 (-1.25%)	0.77	0.80	17.35K
2025-11-11	0.83	0.80	↓$0.03 (-3.49%)	0.79	0.83	17.06K
2025-11-10	0.83	0.79	↓$0.04 (-4.45%)	0.79	0.85	55.67K
2025-11-07	0.84	0.80	↓$0.04 (-4.64%)	0.78	0.84	37.28K
2025-11-06	0.88	0.84	↓$0.04 (-4.89%)	0.80	0.90	26.86K
2025-11-05	0.81	0.87	↑$0.06 (7.94%)	0.81	0.90	47.21K
2025-11-04	0.83	0.80	↓$0.03 (-4.10%)	0.77	0.86	30.98K
2025-11-03	0.86	0.83	↓$0.04 (-4.35%)	0.77	0.86	67.35K
2025-10-31	0.90	0.83	↓$0.08 (-8.33%)	0.82	0.90	37.68K
2025-10-30	0.86	0.86	↓$0.00 (-0.49%)	0.86	0.88	52.16K
2025-10-29	0.89	0.85	↓$0.04 (-4.53%)	0.85	0.90	94.26K