5 DAY PERFORMANCE
+139.80%
1 MONTH PERFORMANCE
+28.18%
3 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
-8.32%
ZenaTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.87 | $4.57 (59.23%) | $4.74 | $2.86 | 6.26 M | $77.99 M |
| 03/11/2025 | $2.97 | $2.81 (-5.39%) | $2.97 | $2.72 | 99,102 | $47.95 M |
| 03/10/2025 | $2.86 | $2.67 (-6.64%) | $2.91 | $2.56 | 107,877 | $45.56 M |
| 03/07/2025 | $2.98 | $2.94 (-1.34%) | $3.05 | $2.78 | 137,016 | $50.17 M |
| 03/06/2025 | $3.04 | $3.03 (-0.33%) | $3.42 | $2.87 | 343,706 | $51.71 M |
| 03/05/2025 | $3.16 | $3.01 (-4.75%) | $3.17 | $2.92 | 146,344 | $51.37 M |
| 03/04/2025 | $2.66 | $2.84 (6.77%) | $3.02 | $2.45 | 264,534 | $48.46 M |
| 03/03/2025 | $3.23 | $2.70 (-16.41%) | $3.45 | $2.65 | 318,038 | $46.08 M |
| 02/28/2025 | $3.50 | $3.40 (-2.86%) | $3.66 | $3.33 | 158,803 | $58.02 M |
| 02/27/2025 | $3.96 | $3.67 (-7.32%) | $3.96 | $3.60 | 116,218 | $62.63 M |
| 02/26/2025 | $3.93 | $3.71 (-5.6%) | $4.11 | $3.71 | 112,500 | $63.31 M |
| 02/25/2025 | $4.05 | $3.93 (-2.96%) | $4.36 | $3.68 | 246,070 | $67.07 M |
| 02/24/2025 | $4.65 | $4.26 (-8.39%) | $4.73 | $4.17 | 193,100 | $72.70 M |
| 02/21/2025 | $4.81 | $4.62 (-3.95%) | $4.90 | $4.55 | 142,662 | $78.84 M |
| 02/20/2025 | $4.90 | $4.77 (-2.65%) | $4.99 | $4.64 | 168,600 | $81.40 M |
| 02/19/2025 | $5.00 | $4.91 (-1.8%) | $5.16 | $4.91 | 143,288 | $83.79 M |
| 02/18/2025 | $5.34 | $4.99 (-6.55%) | $5.42 | $4.90 | 140,013 | $85.15 M |
| 02/14/2025 | $5.78 | $5.27 (-8.82%) | $5.78 | $5.10 | 223,822 | $89.93 M |
| 02/13/2025 | $5.29 | $5.50 (3.97%) | $5.60 | $5.25 | 235,852 | $93.86 M |
| 02/12/2025 | $5.25 | $5.18 (-1.33%) | $5.52 | $5.06 | 451,300 | $88.40 M |
| 02/11/2025 | $4.78 | $5.62 (17.57%) | $5.85 | $4.76 | 856,543 | $95.91 M |
| 02/10/2025 | $4.80 | $4.80 (0%) | $4.92 | $4.77 | 109,600 | $81.91 M |
| 02/07/2025 | $5.10 | $4.87 (-4.51%) | $5.34 | $4.75 | 256,145 | $83.11 M |
| 02/06/2025 | $4.86 | $4.95 (1.85%) | $5.06 | $4.71 | 295,107 | $84.47 M |
| 02/05/2025 | $4.74 | $4.66 (-1.69%) | $4.95 | $4.53 | 188,622 | $79.52 M |
| 02/04/2025 | $4.43 | $4.74 (7%) | $4.94 | $4.43 | 511,514 | $80.89 M |
| 02/03/2025 | $4.45 | $4.34 (-2.47%) | $4.54 | $4.18 | 209,800 | $74.06 M |
| 01/31/2025 | $4.51 | $4.86 (7.76%) | $5.30 | $4.45 | 298,474 | $82.94 M |
| 01/30/2025 | $4.63 | $4.49 (-3.02%) | $4.71 | $4.49 | 152,200 | $76.62 M |
| 01/29/2025 | $4.50 | $4.51 (0.22%) | $4.69 | $4.45 | 225,120 | $76.96 M |
| 01/28/2025 | $5.25 | $4.50 (-14.29%) | $5.25 | $4.50 | 430,737 | $76.79 M |
| 01/27/2025 | $5.60 | $5.13 (-8.39%) | $5.61 | $5.00 | 415,523 | $87.54 M |
| 01/24/2025 | $5.83 | $6.04 (3.6%) | $6.06 | $5.57 | 355,100 | $103.07 M |
| 01/23/2025 | $5.98 | $5.92 (-1%) | $6.14 | $5.72 | 319,108 | $101.02 M |
| 01/22/2025 | $6.14 | $6.08 (-0.98%) | $6.29 | $5.75 | 425,305 | $103.76 M |
| 01/21/2025 | $6.45 | $6.24 (-3.26%) | $6.54 | $5.96 | 401,847 | $106.49 M |
| 01/17/2025 | $6.55 | $6.12 (-6.56%) | $6.55 | $6.03 | 206,920 | $104.44 M |
| 01/16/2025 | $6.53 | $6.40 (-1.99%) | $6.59 | $6.03 | 717,600 | $109.22 M |
| 01/15/2025 | $6.24 | $6.30 (0.96%) | $6.40 | $5.88 | 449,000 | $107.51 M |
| 01/14/2025 | $5.30 | $6.20 (16.98%) | $6.25 | $5.30 | 787,629 | $105.80 M |
| 01/13/2025 | $5.98 | $5.26 (-12.04%) | $5.98 | $5.17 | 683,600 | $89.76 M |
| 01/10/2025 | $6.59 | $6.10 (-7.44%) | $6.59 | $5.75 | 952,411 | $104.10 M |
| 01/08/2025 | $6.99 | $6.19 (-11.44%) | $6.99 | $5.68 | 827,039 | $105.63 M |
| 01/07/2025 | $7.98 | $7.33 (-8.15%) | $8.00 | $6.74 | 2.24 M | $125.09 M |
| 01/06/2025 | $7.50 | $7.05 (-6%) | $7.62 | $6.85 | 889,624 | $120.31 M |
| 01/03/2025 | $7.70 | $7.54 (-2.08%) | $7.83 | $7.37 | 742,132 | $128.67 M |
| 01/02/2025 | $7.98 | $7.58 (-5.01%) | $8.15 | $6.90 | 926,892 | $129.35 M |
| 12/31/2024 | $9.00 | $7.69 (-14.56%) | $9.08 | $7.10 | 1.11 M | $131.23 M |
| 12/30/2024 | $8.39 | $9.13 (8.82%) | $9.47 | $7.89 | 1.46 M | $155.80 M |
| 12/27/2024 | $8.28 | $8.48 (2.42%) | $10.00 | $7.65 | 2.31 M | $144.71 M |
| 12/26/2024 | $8.05 | $7.98 (-0.87%) | $8.56 | $7.64 | 1.21 M | $136.18 M |
| 12/24/2024 | $8.21 | $7.99 (-2.68%) | $8.36 | $7.72 | 618,130 | $136.35 M |
| 12/23/2024 | $7.85 | $8.38 (6.75%) | $8.46 | $7.78 | 1.10 M | $143.00 M |
| 12/20/2024 | $7.14 | $7.72 (8.12%) | $9.97 | $6.54 | 2.95 M | $131.74 M |
| 12/19/2024 | $6.68 | $7.73 (15.72%) | $12.20 | $6.19 | 8.45 M | $131.91 M |
| 12/18/2024 | $7.13 | $6.00 (-15.85%) | $7.13 | $5.25 | 1.30 M | $102.39 M |
| 12/17/2024 | $8.00 | $7.38 (-7.75%) | $8.39 | $6.80 | 1.89 M | $125.94 M |
| 12/16/2024 | $7.13 | $7.76 (8.84%) | $8.25 | $6.90 | 1.97 M | $132.42 M |
| 12/13/2024 | $7.00 | $6.97 (-0.43%) | $7.68 | $6.50 | 1.59 M | $118.94 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.
