Singapore markets open in 1 hour 30 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,230.46 +1,316.08 (+2.27%) CMC Crypto 200
1,277.27 +6.53 (+0.51%)
Zentek Ltd. (ZTEK)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0200 | 1.0600 | 1.0165 | 1.0300 | 1.0300 | 16,265 |
| 01 May 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 26,600 |
| 30 Apr 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
| 29 Apr 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 15,600 |
| 26 Apr 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 24,800 |
| 25 Apr 2024 | 1.0900 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 18,600 |
| 24 Apr 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 14,200 |
| 23 Apr 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 15,200 |
| 22 Apr 2024 | 1.0100 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 9,700 |
| 19 Apr 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 24,700 |
| 18 Apr 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 5,900 |
| 17 Apr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 15,000 |
| 16 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 22,900 |
| 15 Apr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 20,800 |
| 12 Apr 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 13,200 |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 20,900 |
| 10 Apr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 13,500 |
| 09 Apr 2024 | 1.1200 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 18,300 |
| 08 Apr 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 11,300 |
| 05 Apr 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 24,500 |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 24,600 |
| 03 Apr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 23,100 |
| 02 Apr 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 42,500 |
| 01 Apr 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 50,900 |
| 28 Mar 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 10,700 |
| 27 Mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 51,400 |
| 26 Mar 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 14,700 |
| 25 Mar 2024 | 1.2700 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 36,100 |
| 22 Mar 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,700 |
| 21 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 8,700 |
| 20 Mar 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 10,300 |
| 19 Mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 8,200 |
| 18 Mar 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 27,800 |
| 15 Mar 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 28,700 |
| 14 Mar 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 23,100 |
| 13 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 27,200 |
| 12 Mar 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 15,400 |
| 11 Mar 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 35,000 |
| 08 Mar 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 19,100 |
| 07 Mar 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 6,900 |
| 06 Mar 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 13,100 |
| 05 Mar 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 7,900 |
| 04 Mar 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 19,600 |
| 01 Mar 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 23,500 |
| 29 Feb 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 32,500 |
| 28 Feb 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 30,100 |
| 27 Feb 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 25,800 |
| 26 Feb 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 14,400 |
| 23 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 18,200 |
| 22 Feb 2024 | 1.2100 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 23,400 |
| 21 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 6,400 |
| 20 Feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 15,500 |
| 16 Feb 2024 | 1.3000 | 1.3100 | 1.1700 | 1.2400 | 1.2400 | 11,500 |
| 15 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 9,300 |
| 14 Feb 2024 | 1.2700 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 6,000 |
| 13 Feb 2024 | 1.3200 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 12,900 |
| 12 Feb 2024 | 1.4300 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 18,500 |
| 09 Feb 2024 | 1.4000 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 36,000 |
| 08 Feb 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 18,400 |
| 07 Feb 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 22,500 |
| 06 Feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 12,100 |
| 05 Feb 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 37,600 |
| 02 Feb 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 10,200 |
| 01 Feb 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 28,800 |
| 31 Jan 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 16,700 |
| 30 Jan 2024 | 1.2600 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 34,400 |
| 29 Jan 2024 | 1.2600 | 1.2900 | 1.1600 | 1.2500 | 1.2500 | 22,000 |
| 26 Jan 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 38,000 |
| 25 Jan 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 11,400 |
| 24 Jan 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 16,100 |
| 23 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 7,700 |
| 22 Jan 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 10,700 |
| 19 Jan 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 15,800 |
| 18 Jan 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 10,100 |
| 17 Jan 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 2,200 |
| 16 Jan 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 15,500 |
| 12 Jan 2024 | 1.3800 | 1.3800 | 1.1800 | 1.2000 | 1.2000 | 22,600 |
| 11 Jan 2024 | 1.3800 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 21,600 |
| 10 Jan 2024 | 1.4600 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 29,500 |
| 09 Jan 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 30,200 |
| 08 Jan 2024 | 1.3300 | 1.5900 | 1.3300 | 1.5500 | 1.5500 | 55,300 |
| 05 Jan 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 46,300 |
| 04 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 37,300 |
| 03 Jan 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 22,900 |
| 02 Jan 2024 | 1.0700 | 1.2800 | 1.0700 | 1.2700 | 1.2700 | 49,500 |
| 29 Dec 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 45,400 |
| 28 Dec 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 8,600 |
| 27 Dec 2023 | 1.0700 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 49,700 |
| 26 Dec 2023 | 1.0500 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 27,200 |
| 22 Dec 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 64,400 |
| 21 Dec 2023 | 1.1400 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 21,700 |
| 20 Dec 2023 | 1.1200 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 18,800 |
| 19 Dec 2023 | 1.0600 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 11,900 |
| 18 Dec 2023 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 31,300 |
| 15 Dec 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 28,900 |
| 14 Dec 2023 | 1.2000 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 14,400 |
| 13 Dec 2023 | 1.0600 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 28,400 |
| 12 Dec 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 13,800 |
| 11 Dec 2023 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 9,100 |
| 08 Dec 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 7,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.