5 DAY PERFORMANCE
+66.20%
1 MONTH PERFORMANCE
+72.26%
3 MONTH PERFORMANCE
-5.22%
6 MONTH PERFORMANCE
-40.10%
YEAR-TO-DATE PERFORMANCE
-26.25%
1 YEAR PERFORMANCE
-37.40%
ZenaTech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.35 | 1.48 M | $46.49 M |
| 06/18/2026 | $1.42 | $1.42 (0%) | $1.47 | $1.39 | 1.46 M | $48.54 M |
| 06/17/2026 | $1.39 | $1.41 (1.44%) | $1.48 | $1.36 | 1.63 M | $48.20 M |
| 06/16/2026 | $1.36 | $1.40 (2.94%) | $1.42 | $1.31 | 2.61 M | $47.86 M |
| 06/15/2026 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.37 | 2.01 M | $46.83 M |
| 06/12/2026 | $1.49 | $1.40 (-6.04%) | $1.53 | $1.40 | 2.19 M | $47.86 M |
| 06/11/2026 | $1.48 | $1.53 (3.38%) | $1.57 | $1.46 | 2.26 M | $52.30 M |
| 06/10/2026 | $1.43 | $1.53 (6.99%) | $1.59 | $1.43 | 3.49 M | $52.30 M |
| 06/09/2026 | $1.41 | $1.46 (3.55%) | $1.50 | $1.39 | 3.78 M | $49.91 M |
| 06/08/2026 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.35 | 1.96 M | $47.51 M |
| 06/05/2026 | $1.51 | $1.35 (-10.6%) | $1.51 | $1.35 | 4.05 M | $46.15 M |
| 06/04/2026 | $1.46 | $1.52 (4.11%) | $1.70 | $1.42 | 5.81 M | $51.96 M |
| 06/03/2026 | $1.71 | $1.51 (-11.7%) | $1.71 | $1.45 | 20.21 M | $51.62 M |
| 06/02/2026 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.50 | 3.05 M | $51.28 M |
| 06/01/2026 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.57 | 4.08 M | $86.04 M |
| 05/29/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.46 | 7.31 M | $55.72 M |
| 05/28/2026 | $1.59 | $1.63 (2.52%) | $1.64 | $1.55 | 11.23 M | $55.72 M |
| 05/27/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.38 | 2.02 M | $48.88 M |
| 05/26/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.38 | 4.09 M | $49.22 M |
| 05/22/2026 | $1.28 | $1.37 (7.03%) | $1.38 | $1.25 | 3.99 M | $46.83 M |
| 05/21/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.15 | 3.80 M | $42.39 M |
| 05/20/2026 | $1.36 | $1.25 (-8.09%) | $1.38 | $1.21 | 3.33 M | $42.73 M |
| 05/19/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.35 | 2.30 M | $46.49 M |
| 05/18/2026 | $1.52 | $1.36 (-10.53%) | $1.52 | $1.33 | 4.86 M | $46.49 M |
| 05/15/2026 | $1.80 | $1.52 (-15.56%) | $1.85 | $1.41 | 12.84 M | $51.96 M |
| 05/14/2026 | $2.03 | $2.12 (4.43%) | $2.17 | $2.00 | 2.07 M | $72.47 M |
| 05/13/2026 | $2.00 | $2.02 (1%) | $2.04 | $1.95 | 1.27 M | $69.05 M |
| 05/12/2026 | $2.01 | $2.01 (0%) | $2.06 | $1.99 | 1.53 M | $68.71 M |
| 05/11/2026 | $2.05 | $1.99 (-2.93%) | $2.09 | $1.98 | 2.24 M | $68.02 M |
| 05/08/2026 | $2.12 | $2.05 (-3.3%) | $2.13 | $2.02 | 1.76 M | $70.08 M |
| 05/07/2026 | $2.09 | $2.10 (0.48%) | $2.17 | $2.06 | 1.87 M | $71.79 M |
| 05/06/2026 | $2.10 | $2.10 (0%) | $2.12 | $2.05 | 1.79 M | $71.79 M |
| 05/05/2026 | $2.37 | $2.13 (-10.13%) | $2.38 | $2.09 | 2.81 M | $72.81 M |
| 05/04/2026 | $2.38 | $2.39 (0.42%) | $2.59 | $2.33 | 2.64 M | $81.70 M |
| 05/01/2026 | $2.25 | $2.46 (9.33%) | $2.52 | $2.22 | 2.85 M | $84.09 M |
| 04/30/2026 | $1.99 | $2.26 (13.57%) | $2.32 | $1.98 | 3.16 M | $77.25 M |
| 04/29/2026 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.91 | 2.40 M | $67.68 M |
| 04/28/2026 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.02 | 1.74 M | $69.73 M |
| 04/27/2026 | $2.12 | $2.13 (0.47%) | $2.15 | $2.09 | 1.30 M | $72.81 M |
| 04/24/2026 | $2.12 | $2.12 (0%) | $2.15 | $2.08 | 1.33 M | $72.47 M |
| 04/23/2026 | $2.27 | $2.09 (-7.93%) | $2.32 | $2.06 | 3.92 M | $71.44 M |
| 04/22/2026 | $2.12 | $2.24 (5.66%) | $2.40 | $2.12 | 5.72 M | $76.57 M |
| 04/21/2026 | $2.05 | $2.05 (0%) | $2.14 | $2.04 | 1.51 M | $70.08 M |
| 04/20/2026 | $2.09 | $2.07 (-0.96%) | $2.10 | $2.01 | 1.67 M | $70.76 M |
| 04/17/2026 | $2.12 | $2.11 (-0.47%) | $2.19 | $2.08 | 1.38 M | $72.13 M |
| 04/16/2026 | $2.13 | $2.11 (-0.94%) | $2.17 | $2.07 | 1.39 M | $72.13 M |
| 04/15/2026 | $2.11 | $2.12 (0.47%) | $2.25 | $2.07 | 2.00 M | $72.47 M |
| 04/14/2026 | $2.14 | $2.11 (-1.4%) | $2.18 | $2.06 | 1.72 M | $72.13 M |
| 04/13/2026 | $2.15 | $2.18 (1.4%) | $2.24 | $2.09 | 1.21 M | $74.52 M |
| 04/10/2026 | $2.15 | $2.17 (0.93%) | $2.20 | $2.05 | 1.17 M | $74.18 M |
| 04/09/2026 | $2.18 | $2.11 (-3.21%) | $2.24 | $2.11 | 1.04 M | $72.13 M |
| 04/08/2026 | $2.28 | $2.18 (-4.39%) | $2.33 | $2.14 | 1.54 M | $74.52 M |
| 04/07/2026 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.15 | 1.54 M | $75.20 M |
| 04/06/2026 | $2.25 | $2.31 (2.67%) | $2.38 | $2.22 | 1.85 M | $78.96 M |
| 04/02/2026 | $1.95 | $2.24 (14.87%) | $2.28 | $1.95 | 2.26 M | $76.57 M |
| 04/01/2026 | $2.26 | $2.04 (-9.73%) | $2.29 | $2.03 | 2.01 M | $69.73 M |
| 03/31/2026 | $2.04 | $2.29 (12.25%) | $2.33 | $1.97 | 2.16 M | $78.28 M |
| 03/30/2026 | $2.04 | $2.03 (-0.49%) | $2.08 | $1.96 | 1.19 M | $69.39 M |
| 03/27/2026 | $2.30 | $2.06 (-10.43%) | $2.30 | $2.05 | 1.73 M | $70.42 M |
| 03/26/2026 | $2.40 | $2.32 (-3.33%) | $2.50 | $2.31 | 1.22 M | $79.31 M |
| 03/25/2026 | $2.57 | $2.48 (-3.5%) | $2.60 | $2.39 | 1.62 M | $84.77 M |
| 03/24/2026 | $2.47 | $2.51 (1.62%) | $2.67 | $2.46 | 1.87 M | $85.80 M |
| 03/23/2026 | $2.40 | $2.49 (3.75%) | $2.51 | $2.35 | 1.73 M | $85.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
