ZenaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.41	1.43	1.35	1.39	1.39	2.96%	1,800,508
Jun 5, 2026	1.51	1.51	1.35	1.35	1.35	-11.18%	3,994,977
Jun 4, 2026	1.46	1.70	1.42	1.52	1.52	0.66%	5,730,289
Jun 3, 2026	1.71	1.71	1.45	1.51	1.51	0.67%	19,834,632
Jun 2, 2026	1.57	1.59	1.50	1.50	1.50	-6.25%	2,940,168
Jun 1, 2026	1.62	1.63	1.57	1.60	1.60	-1.54%	4,016,533
May 29, 2026	1.72	1.72	1.46	1.63	1.63	-0.31%	7,292,484
May 28, 2026	1.59	1.64	1.55	1.63	1.63	13.99%	11,228,142
May 27, 2026	1.45	1.46	1.38	1.43	1.43	-0.69%	2,019,473
May 26, 2026	1.46	1.50	1.38	1.44	1.44	5.11%	4,094,385
May 22, 2026	1.28	1.38	1.25	1.37	1.37	10.48%	3,985,203
May 21, 2026	1.25	1.25	1.15	1.24	1.24	-0.80%	3,796,447
May 20, 2026	1.36	1.38	1.21	1.25	1.25	-7.75%	3,329,164
May 19, 2026	1.38	1.39	1.35	1.36	1.36	-0.37%	2,304,096
May 18, 2026	1.52	1.52	1.33	1.36	1.36	-10.53%	4,860,730
May 15, 2026	1.80	1.85	1.41	1.52	1.52	-28.30%	12,836,511
May 14, 2026	2.03	2.17	2.00	2.12	2.12	4.95%	2,073,945
May 13, 2026	2.00	2.04	1.95	2.02	2.02	0.50%	1,265,625
May 12, 2026	2.01	2.06	1.99	2.01	2.01	1.01%	1,531,108
May 11, 2026	2.05	2.09	1.98	1.99	1.99	-2.93%	2,239,235
May 8, 2026	2.12	2.13	2.02	2.05	2.05	-2.38%	1,764,725
May 7, 2026	2.09	2.17	2.06	2.10	2.10	-	1,873,997
May 6, 2026	2.10	2.12	2.05	2.10	2.10	-1.41%	1,785,659
May 5, 2026	2.37	2.38	2.09	2.13	2.13	-10.88%	2,810,429
May 4, 2026	2.38	2.59	2.33	2.39	2.39	-2.85%	2,635,702
May 1, 2026	2.25	2.52	2.22	2.46	2.46	8.85%	2,847,208
Apr 30, 2026	1.99	2.32	1.98	2.26	2.26	14.14%	3,159,379
Apr 29, 2026	2.02	2.04	1.91	1.98	1.98	-2.94%	2,401,352
Apr 28, 2026	2.09	2.10	2.02	2.04	2.04	-4.23%	1,737,875
Apr 27, 2026	2.12	2.15	2.09	2.13	2.13	0.47%	1,301,560
Apr 24, 2026	2.12	2.15	2.08	2.12	2.12	1.44%	1,326,799
Apr 23, 2026	2.27	2.32	2.06	2.09	2.09	-6.70%	3,918,289
Apr 22, 2026	2.12	2.40	2.12	2.24	2.24	9.27%	5,718,876
Apr 21, 2026	2.05	2.14	2.04	2.05	2.05	-0.97%	1,510,716
Apr 20, 2026	2.09	2.10	2.01	2.07	2.07	-1.90%	1,668,853
Apr 17, 2026	2.12	2.19	2.08	2.11	2.11	-	1,379,810
Apr 16, 2026	2.13	2.17	2.07	2.11	2.11	-0.47%	1,392,666
Apr 15, 2026	2.11	2.25	2.07	2.12	2.12	0.47%	2,001,788
Apr 14, 2026	2.14	2.18	2.06	2.11	2.11	-3.21%	1,717,174
Apr 13, 2026	2.15	2.24	2.09	2.18	2.18	0.46%	1,213,445
Apr 10, 2026	2.15	2.20	2.05	2.17	2.17	2.84%	1,174,485
Apr 9, 2026	2.18	2.24	2.11	2.11	2.11	-3.21%	1,042,678
Apr 8, 2026	2.28	2.33	2.14	2.18	2.18	-0.91%	1,544,595
Apr 7, 2026	2.26	2.28	2.15	2.20	2.20	-4.76%	1,539,489
Apr 6, 2026	2.25	2.38	2.22	2.31	2.31	3.12%	1,850,282
Apr 2, 2026	1.95	2.28	1.95	2.24	2.24	9.80%	2,261,195
Apr 1, 2026	2.26	2.29	2.03	2.04	2.04	-10.92%	2,012,625
Mar 31, 2026	2.04	2.33	1.97	2.29	2.29	12.81%	2,159,042
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