ZenaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.12	2.40	2.12	2.18	-	6.34%	4,511,044
Apr 21, 2026	2.05	2.14	2.04	2.05	2.05	-0.97%	1,457,756
Apr 20, 2026	2.09	2.10	2.01	2.07	2.07	-1.90%	1,644,707
Apr 17, 2026	2.12	2.19	2.08	2.11	2.11	-	1,350,120
Apr 16, 2026	2.13	2.17	2.07	2.11	2.11	-0.47%	1,365,139
Apr 15, 2026	2.11	2.25	2.07	2.12	2.12	0.47%	1,952,971
Apr 14, 2026	2.14	2.18	2.06	2.11	2.11	-3.21%	1,687,542
Apr 13, 2026	2.15	2.24	2.09	2.18	2.18	0.46%	1,168,266
Apr 10, 2026	2.15	2.20	2.05	2.17	2.17	2.84%	1,157,800
Apr 9, 2026	2.18	2.24	2.11	2.11	2.11	-3.21%	1,034,626
Apr 8, 2026	2.28	2.33	2.14	2.18	2.18	-0.91%	1,529,050
Apr 7, 2026	2.26	2.28	2.15	2.20	2.20	-4.76%	1,497,878
Apr 6, 2026	2.25	2.38	2.22	2.31	2.31	3.12%	1,838,737
Apr 2, 2026	1.95	2.28	1.95	2.24	2.24	9.80%	2,250,120
Apr 1, 2026	2.26	2.29	2.03	2.04	2.04	-10.92%	1,995,427
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