ZenaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.47	2.67	2.46	2.51	2.51	0.80%	1,849,362
Mar 23, 2026	2.40	2.51	2.35	2.49	2.49	3.32%	1,685,952
Mar 20, 2026	2.33	2.49	2.32	2.41	2.41	3.43%	2,088,636
Mar 19, 2026	2.15	2.40	2.14	2.33	2.33	5.43%	2,185,258
Mar 18, 2026	2.42	2.45	2.15	2.21	2.21	-3.07%	9,792,479
Mar 17, 2026	2.20	2.42	2.19	2.28	2.28	6.05%	2,403,199
Mar 16, 2026	2.18	2.21	2.12	2.15	2.15	-1.83%	794,151
Mar 13, 2026	2.29	2.32	2.18	2.19	2.19	-3.52%	838,885
Mar 12, 2026	2.29	2.30	2.17	2.27	2.27	-2.16%	1,472,505
Mar 11, 2026	2.33	2.41	2.26	2.32	2.32	-0.43%	958,804
Mar 10, 2026	2.40	2.45	2.31	2.33	2.33	-1.27%	1,121,967
Mar 9, 2026	2.27	2.39	2.20	2.36	2.36	1.29%	1,143,075
Mar 6, 2026	2.54	2.55	2.33	2.33	2.33	-9.69%	1,405,323
Mar 5, 2026	2.72	2.75	2.53	2.58	2.58	-2.64%	1,367,130
Mar 4, 2026	2.70	2.72	2.52	2.65	2.65	-0.75%	969,341
Mar 3, 2026	2.91	2.91	2.64	2.67	2.67	-6.64%	1,378,585
Mar 2, 2026	2.63	2.93	2.60	2.86	2.86	8.33%	1,354,752
Feb 27, 2026	2.72	2.75	2.58	2.64	2.64	-6.05%	626,264
Feb 26, 2026	2.68	2.85	2.59	2.81	2.81	7.25%	1,085,012
Feb 25, 2026	2.55	2.68	2.48	2.62	2.62	3.15%	685,467
Feb 24, 2026	2.49	2.55	2.42	2.54	2.54	1.60%	551,797
Feb 23, 2026	2.56	2.58	2.43	2.50	2.50	-3.47%	944,079
Feb 20, 2026	2.69	2.73	2.58	2.59	2.59	-4.78%	793,987
Feb 19, 2026	2.67	2.73	2.60	2.72	2.72	1.87%	598,869
Feb 18, 2026	2.73	2.74	2.63	2.67	2.67	-1.84%	637,486
Feb 17, 2026	2.72	2.77	2.58	2.72	2.72	-1.81%	727,421
Feb 13, 2026	2.80	2.91	2.73	2.77	2.77	-0.36%	1,139,896
Feb 12, 2026	2.81	2.87	2.65	2.78	2.78	0.36%	842,440
Feb 11, 2026	2.96	2.97	2.68	2.77	2.77	-5.78%	1,181,250
Feb 10, 2026	3.20	3.34	2.91	2.94	2.94	-5.47%	1,349,910
Feb 9, 2026	2.98	3.13	2.90	3.11	3.11	6.14%	1,055,194
Feb 6, 2026	2.80	3.01	2.72	2.93	2.93	9.94%	925,517
Feb 5, 2026	2.91	2.97	2.67	2.67	2.67	-10.87%	1,084,721
Feb 4, 2026	3.27	3.28	2.92	2.99	2.99	-8.00%	1,191,434
Feb 3, 2026	3.29	3.39	3.11	3.25	3.25	-	1,031,771
Feb 2, 2026	3.44	3.48	3.25	3.25	3.25	-3.85%	723,169
Jan 30, 2026	3.82	3.82	3.38	3.38	3.38	-12.21%	1,201,470
Jan 29, 2026	4.05	4.07	3.77	3.85	3.85	-4.94%	945,771
Jan 28, 2026	4.36	4.36	3.96	4.05	4.05	-8.16%	1,493,987
Jan 27, 2026	4.33	4.45	4.11	4.41	4.41	2.80%	1,087,470
Jan 26, 2026	4.68	4.75	4.26	4.29	4.29	-5.71%	1,146,793
Jan 23, 2026	4.90	4.93	4.48	4.55	4.55	-9.54%	1,897,598
Jan 22, 2026	4.80	5.17	4.72	5.03	5.03	8.41%	2,804,295
Jan 21, 2026	4.43	4.70	4.20	4.64	4.64	13.45%	2,488,383
Jan 20, 2026	3.92	4.48	3.85	4.09	4.09	0.74%	1,529,769
Jan 16, 2026	4.13	4.15	3.94	4.06	4.06	-1.69%	994,931
Jan 15, 2026	3.78	4.32	3.72	4.13	4.13	11.32%	2,291,291
Jan 14, 2026	3.88	3.90	3.62	3.71	3.71	-5.12%	790,152
Jan 13, 2026	3.95	3.99	3.68	3.91	3.91	2.09%	1,049,256
Jan 12, 2026	3.94	3.95	3.67	3.83	3.83	-2.79%	945,376