5 DAY PERFORMANCE
+84.38%
1 MONTH PERFORMANCE
+74.81%
3 MONTH PERFORMANCE
+12.38%
6 MONTH PERFORMANCE
-19.45%
YEAR-TO-DATE PERFORMANCE
-26.25%
1 YEAR PERFORMANCE
-54.00%
ZenaTech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.36 | $1.38 (1.47%) | $1.44 | $1.35 | 1.19 M | $47.17 M |
| 08/05/2026 | $1.35 | $1.39 (2.96%) | $1.40 | $1.33 | 1.06 M | $47.51 M |
| 08/04/2026 | $1.27 | $1.35 (6.3%) | $1.36 | $1.27 | 1.80 M | $46.15 M |
| 08/03/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.25 | 1.51 M | $43.41 M |
| 07/31/2026 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.24 | 808.10 K | $43.75 M |
| 07/30/2026 | $1.25 | $1.30 (4%) | $1.32 | $1.25 | 1.28 M | $44.44 M |
| 07/29/2026 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.22 | 1.65 M | $42.39 M |
| 07/28/2026 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.29 | 1.70 M | $44.44 M |
| 07/27/2026 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.35 | 1.63 M | $46.83 M |
| 07/24/2026 | $1.49 | $1.38 (-7.38%) | $1.50 | $1.36 | 2.30 M | $47.17 M |
| 07/23/2026 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.48 | 1.88 M | $50.93 M |
| 07/22/2026 | $1.55 | $1.51 (-2.58%) | $1.64 | $1.48 | 2.13 M | $51.62 M |
| 07/21/2026 | $1.49 | $1.51 (1.34%) | $1.57 | $1.45 | 1.63 M | $51.62 M |
| 07/20/2026 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.43 | 890.25 K | $50.59 M |
| 07/17/2026 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.44 | 1.08 M | $50.59 M |
| 07/16/2026 | $1.47 | $1.53 (4.08%) | $1.65 | $1.47 | 4.76 M | $52.30 M |
| 07/15/2026 | $1.42 | $1.49 (4.93%) | $1.53 | $1.42 | 2.51 M | $50.93 M |
| 07/14/2026 | $1.34 | $1.40 (4.48%) | $1.42 | $1.32 | 1.52 M | $47.86 M |
| 07/13/2026 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.34 | 993.80 K | $45.81 M |
| 07/10/2026 | $1.36 | $1.39 (2.21%) | $1.40 | $1.32 | 1.52 M | $47.51 M |
| 07/09/2026 | $1.33 | $1.36 (2.26%) | $1.40 | $1.32 | 1.33 M | $46.49 M |
| 07/08/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.29 | 1.35 M | $44.78 M |
| 07/07/2026 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.31 | 1.91 M | $46.15 M |
| 07/06/2026 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.37 | 1.08 M | $48.20 M |
| 07/02/2026 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.41 | 1.25 M | $48.54 M |
| 07/01/2026 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.43 | 1.58 M | $49.57 M |
| 06/30/2026 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.46 | 1.90 M | $51.28 M |
| 06/29/2026 | $1.56 | $1.55 (-0.64%) | $1.64 | $1.53 | 2.36 M | $52.98 M |
| 06/26/2026 | $1.38 | $1.56 (13.04%) | $1.56 | $1.38 | 7.69 M | $53.33 M |
| 06/25/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.37 | 1.50 M | $47.86 M |
| 06/24/2026 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.40 | 1.43 M | $47.86 M |
| 06/23/2026 | $1.35 | $1.47 (8.89%) | $1.52 | $1.35 | 3.33 M | $50.25 M |
| 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 |
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.
