5 DAY PERFORMANCE
+170.49%
1 MONTH PERFORMANCE
+84.38%
3 MONTH PERFORMANCE
+69.78%
6 MONTH PERFORMANCE
+10.80%
YEAR-TO-DATE PERFORMANCE
-26.25%
1 YEAR PERFORMANCE
-44.99%
ZenaTech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.71 | $0.66 (-7.04%) | $0.71 | $0.64 | 1.45 M | |
| 11/04/2026 | $0.77 | $0.71 (-8.64%) | $0.81 | $0.70 | 1.49 M | $57.27 M |
| 11/03/2026 | $0.75 | $0.75 (-0.67%) | $0.75 | $0.69 | 1.99 M | $60.33 M |
| 11/02/2026 | $0.89 | $0.73 (-17.87%) | $0.89 | $0.72 | 3.21 M | $59.19 M |
| 10/30/2026 | $0.90 | $0.87 (-3.12%) | $0.91 | $0.84 | 3.54 M | $70.65 M |
| 10/29/2026 | $0.90 | $0.92 (2.61%) | $0.94 | $0.90 | 1.16 M | $74.78 M |
| 10/28/2026 | $0.92 | $0.92 (0.43%) | $0.93 | $0.89 | 1.29 M | $74.82 M |
| 10/27/2026 | $0.90 | $0.92 (2.22%) | $0.93 | $0.86 | 2.17 M | $74.50 M |
| 10/26/2026 | $0.99 | $0.90 (-8.87%) | $1.01 | $0.90 | 3.86 M | $72.90 M |
| 10/23/2026 | $0.97 | $1.02 (5.15%) | $1.02 | $0.95 | 1.25 M | $82.60 M |
| 10/22/2026 | $0.97 | $0.98 (0.78%) | $1.03 | $0.96 | 1.42 M | $79.16 M |
| 10/21/2026 | $1.02 | $0.97 (-4.89%) | $1.04 | $0.93 | 4.58 M | $78.56 M |
| 10/20/2026 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.00 | 1.24 M | $81.79 M |
| 10/19/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 1.20 M | $84.22 M |
| 10/16/2026 | $1.11 | $1.03 (-7.21%) | $1.12 | $1.02 | 1.49 M | $83.41 M |
| 10/15/2026 | $1.08 | $1.12 (3.7%) | $1.13 | $1.06 | 1.31 M | $90.69 M |
| 10/14/2026 | $1.05 | $1.09 (3.81%) | $1.11 | $1.01 | 1.84 M | $88.27 M |
| 10/13/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.05 | 1.09 M | $86.65 M |
| 10/12/2026 | $1.09 | $1.09 (0%) | $1.09 | $0.95 | 4.40 M | $88.27 M |
| 10/09/2026 | $1.28 | $1.11 (-13.28%) | $1.29 | $1.06 | 10.08 M | $89.89 M |
| 10/08/2026 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.31 | 1.42 M | $106.89 M |
| 10/07/2026 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.30 | 2.79 M | $109.32 M |
| 10/06/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.29 | 880.90 K | $105.27 M |
| 10/05/2026 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.26 | 1.64 M | $103.65 M |
| 10/02/2026 | $1.38 | $1.33 (-3.62%) | $1.41 | $1.33 | 1.19 M | $107.70 M |
| 10/01/2026 | $1.35 | $1.35 (0%) | $1.38 | $1.33 | 1.11 M | $109.32 M |
| 09/30/2026 | $1.47 | $1.31 (-10.88%) | $1.47 | $1.31 | 3.22 M | $106.08 M |
| 09/29/2026 | $1.42 | $1.47 (3.52%) | $1.49 | $1.38 | 1.86 M | $119.04 M |
| 09/28/2026 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.37 | 1.14 M | $111.75 M |
| 09/25/2026 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.42 | 1.34 M | $114.99 M |
| 09/24/2026 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.45 | 1.06 M | $118.23 M |
| 09/23/2026 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.49 | 1.01 M | $120.66 M |
| 09/22/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.53 | 1.31 M | $124.71 M |
| 09/21/2026 | $1.51 | $1.53 (1.32%) | $1.55 | $1.47 | 1.22 M | $123.90 M |
| 09/18/2026 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.44 | 2.62 M | $49.57 M |
| 09/17/2026 | $1.53 | $1.50 (-1.96%) | $1.63 | $1.50 | 2.56 M | $51.28 M |
| 09/16/2026 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.43 | 1.45 M | $49.57 M |
| 09/15/2026 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.40 | 2.41 M | $48.20 M |
| 09/14/2026 | $1.46 | $1.48 (1.37%) | $1.51 | $1.45 | 1.18 M | $50.59 M |
| 09/11/2026 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.49 | 2.08 M | $51.96 M |
| 09/10/2026 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.55 | 1.21 M | $53.67 M |
| 09/09/2026 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.60 | 1.31 M | $55.04 M |
| 09/08/2026 | $1.69 | $1.70 (0.59%) | $1.78 | $1.67 | 1.68 M | $58.11 M |
| 09/04/2026 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.66 | 1.11 M | $57.43 M |
| 09/03/2026 | $1.67 | $1.70 (1.8%) | $1.78 | $1.67 | 2.11 M | $58.11 M |
| 09/02/2026 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.62 | 1.95 M | $56.06 M |
| 09/01/2026 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.64 | 2.16 M | $57.43 M |
| 08/31/2026 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.71 | 1.50 M | $59.82 M |
| 08/28/2026 | $1.87 | $1.71 (-8.56%) | $1.87 | $1.71 | 2.43 M | $58.45 M |
| 08/27/2026 | $1.80 | $1.88 (4.44%) | $1.93 | $1.80 | 2.09 M | $64.26 M |
| 08/26/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.75 | 1.50 M | $60.85 M |
| 08/25/2026 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.81 | 1.74 M | $62.56 M |
| 08/24/2026 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.75 | 3.90 M | $61.19 M |
| 08/21/2026 | $1.91 | $2.03 (6.28%) | $2.10 | $1.86 | 4.31 M | $69.39 M |
| 08/20/2026 | $1.97 | $1.91 (-3.05%) | $2.00 | $1.88 | 2.65 M | $65.29 M |
| 08/19/2026 | $2.01 | $2.00 (-0.5%) | $2.05 | $1.92 | 2.50 M | $68.37 M |
| 08/18/2026 | $1.95 | $2.04 (4.62%) | $2.19 | $1.94 | 4.54 M | $69.73 M |
| 08/17/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $1.98 | 5.34 M | $70.08 M |
| 08/14/2026 | $2.20 | $2.14 (-2.73%) | $2.26 | $2.07 | 7.90 M | $73.15 M |
| 08/13/2026 | $1.89 | $2.13 (12.7%) | $2.19 | $1.86 | 8.68 M | $72.81 M |
| 08/12/2026 | $1.84 | $1.90 (3.26%) | $1.95 | $1.74 | 6.24 M | $64.95 M |
| 08/11/2026 | $1.70 | $1.82 (7.06%) | $1.92 | $1.70 | 12.05 M | $62.21 M |
| 08/10/2026 | $1.71 | $1.71 (0%) | $1.84 | $1.66 | 21.53 M | $58.45 M |
| 08/07/2026 | $1.59 | $1.65 (3.77%) | $1.75 | $1.55 | 44.93 M | $56.40 M |
| 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 |
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.
