ZenaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	2.04	2.33	1.97	2.29	2.29	12.81%	2,150,811
Mar 30, 2026	2.04	2.08	1.96	2.03	2.03	-1.46%	1,188,146
Mar 27, 2026	2.30	2.30	2.05	2.06	2.06	-11.21%	1,725,078
Mar 26, 2026	2.40	2.50	2.31	2.32	2.32	-6.45%	1,215,740
Mar 25, 2026	2.57	2.60	2.39	2.48	2.48	-1.20%	1,623,236
Mar 24, 2026	2.47	2.67	2.46	2.51	2.51	0.80%	1,866,061
Mar 23, 2026	2.40	2.51	2.35	2.49	2.49	3.32%	1,727,231
Mar 20, 2026	2.33	2.49	2.32	2.41	2.41	3.43%	2,104,656
Mar 19, 2026	2.15	2.40	2.14	2.33	2.33	5.43%	2,214,245
Mar 18, 2026	2.42	2.45	2.15	2.21	2.21	-3.07%	9,874,033
Mar 17, 2026	2.20	2.42	2.19	2.28	2.28	6.05%	2,423,642
Mar 16, 2026	2.18	2.21	2.12	2.15	2.15	-1.83%	816,632
Mar 13, 2026	2.29	2.32	2.18	2.19	2.19	-3.52%	841,920
Mar 12, 2026	2.29	2.30	2.17	2.27	2.27	-2.16%	1,487,255
Mar 11, 2026	2.33	2.41	2.26	2.32	2.32	-0.43%	968,661
Mar 10, 2026	2.40	2.45	2.31	2.33	2.33	-1.27%	1,125,668
Mar 9, 2026	2.27	2.39	2.20	2.36	2.36	1.29%	1,164,041
Mar 6, 2026	2.54	2.55	2.33	2.33	2.33	-9.69%	1,430,796
Mar 5, 2026	2.72	2.75	2.53	2.58	2.58	-2.64%	1,390,567
Mar 4, 2026	2.70	2.72	2.52	2.65	2.65	-0.75%	978,152
Mar 3, 2026	2.91	2.91	2.64	2.67	2.67	-6.64%	1,392,137
Mar 2, 2026	2.63	2.93	2.60	2.86	2.86	8.33%	1,359,597
Feb 27, 2026	2.72	2.75	2.58	2.64	2.64	-6.05%	636,761
Feb 26, 2026	2.68	2.85	2.59	2.81	2.81	7.25%	1,101,719
Feb 25, 2026	2.55	2.68	2.48	2.62	2.62	3.15%	688,620
Feb 24, 2026	2.49	2.55	2.42	2.54	2.54	1.60%	562,098
Feb 23, 2026	2.56	2.58	2.43	2.50	2.50	-3.47%	946,819
Feb 20, 2026	2.69	2.73	2.58	2.59	2.59	-4.78%	798,476
Feb 19, 2026	2.67	2.73	2.60	2.72	2.72	1.87%	628,782
Feb 18, 2026	2.73	2.74	2.63	2.67	2.67	-1.84%	642,213
Feb 17, 2026	2.72	2.77	2.58	2.72	2.72	-1.81%	729,507
Feb 13, 2026	2.80	2.91	2.73	2.77	2.77	-0.36%	1,152,409
Feb 12, 2026	2.81	2.87	2.65	2.78	2.78	0.36%	866,567
Feb 11, 2026	2.96	2.97	2.68	2.77	2.77	-5.78%	1,181,949
Feb 10, 2026	3.20	3.34	2.91	2.94	2.94	-5.47%	1,353,664
Feb 9, 2026	2.98	3.13	2.90	3.11	3.11	6.14%	1,062,086
Feb 6, 2026	2.80	3.01	2.72	2.93	2.93	9.94%	934,193
Feb 5, 2026	2.91	2.97	2.67	2.67	2.67	-10.87%	1,094,515
Feb 4, 2026	3.27	3.28	2.92	2.99	2.99	-8.00%	1,198,137
Feb 3, 2026	3.29	3.39	3.11	3.25	3.25	-	1,041,188
Feb 2, 2026	3.44	3.48	3.25	3.25	3.25	-3.85%	741,293
Jan 30, 2026	3.82	3.82	3.38	3.38	3.38	-12.21%	1,217,479
Jan 29, 2026	4.05	4.07	3.77	3.85	3.85	-4.94%	955,787
Jan 28, 2026	4.36	4.36	3.96	4.05	4.05	-8.16%	1,503,329
Jan 27, 2026	4.33	4.45	4.11	4.41	4.41	2.80%	1,109,433
Jan 26, 2026	4.68	4.75	4.26	4.29	4.29	-5.71%	1,156,101
Jan 23, 2026	4.90	4.93	4.48	4.55	4.55	-9.54%	1,914,067
Jan 22, 2026	4.80	5.17	4.72	5.03	5.03	8.41%	2,846,356
Jan 21, 2026	4.43	4.70	4.20	4.64	4.64	13.45%	2,538,751
Jan 20, 2026	3.92	4.48	3.85	4.09	4.09	0.74%	1,540,089