5 DAY PERFORMANCE
+62.76%
1 MONTH PERFORMANCE
+16.26%
3 MONTH PERFORMANCE
+66.20%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
-26.25%
1 YEAR PERFORMANCE
-55.72%
ZenaTech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.47 | 789.83 K | $52.81 M |
| 09/18/2026 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.44 | 2.62 M | $49.57 M |
| 09/17/2026 | $1.52 | $1.50 (-1.32%) | $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 |
| 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 |
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.
