5 DAY PERFORMANCE
-13.08%
1 MONTH PERFORMANCE
+73.49%
3 MONTH PERFORMANCE
+30.91%
6 MONTH PERFORMANCE
-28.00%
YEAR-TO-DATE PERFORMANCE
-43.82%
ZenaTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $4.80 | $4.32 (-10%) | $4.80 | $4.13 | 1.66 M | $97.25 M |
| 06/17/2025 | $5.18 | $4.72 (-8.88%) | $5.18 | $4.59 | 2.13 M | $106.25 M |
| 06/16/2025 | $5.28 | $5.05 (-4.36%) | $5.28 | $4.91 | 2.32 M | $113.68 M |
| 06/13/2025 | $5.32 | $4.97 (-6.58%) | $6.30 | $4.87 | 12.75 M | $111.88 M |
| 06/12/2025 | $5.10 | $5.05 (-0.98%) | $5.27 | $4.82 | 3.51 M | $113.68 M |
| 06/11/2025 | $5.07 | $4.84 (-4.54%) | $5.45 | $4.71 | 2.92 M | $108.95 M |
| 06/10/2025 | $5.26 | $4.90 (-6.84%) | $5.40 | $4.70 | 9.18 M | $110.31 M |
| 06/09/2025 | $4.66 | $4.54 (-2.58%) | $5.88 | $4.41 | 11.85 M | $102.20 M |
| 06/06/2025 | $4.40 | $4.29 (-2.5%) | $4.78 | $4.05 | 6.68 M | $96.57 M |
| 06/05/2025 | $4.73 | $4.45 (-5.92%) | $6.92 | $4.15 | 136.90 M | $100.18 M |
| 06/04/2025 | $3.09 | $3.18 (2.91%) | $3.19 | $3.00 | 928.52 K | $71.59 M |
| 06/03/2025 | $2.95 | $3.02 (2.37%) | $3.11 | $2.90 | 1.26 M | $67.98 M |
| 06/02/2025 | $2.93 | $2.89 (-1.37%) | $3.13 | $2.79 | 1.06 M | $65.06 M |
| 05/30/2025 | $2.70 | $2.77 (2.59%) | $2.87 | $2.68 | 386.90 K | $62.36 M |
| 05/29/2025 | $2.94 | $2.75 (-6.46%) | $2.97 | $2.74 | 731.80 K | $61.91 M |
| 05/28/2025 | $2.73 | $2.83 (3.66%) | $2.95 | $2.65 | 1.23 M | $63.71 M |
| 05/27/2025 | $2.67 | $2.65 (-0.75%) | $3.74 | $2.59 | 23.44 M | $59.65 M |
| 05/23/2025 | $2.43 | $2.50 (2.88%) | $2.50 | $2.34 | 238.90 K | $56.28 M |
| 05/22/2025 | $2.39 | $2.43 (1.67%) | $2.44 | $2.31 | 250.64 K | $54.70 M |
| 05/21/2025 | $2.45 | $2.30 (-6.12%) | $2.49 | $2.30 | 440.24 K | $51.78 M |
| 05/20/2025 | $2.45 | $2.43 (-0.82%) | $2.59 | $2.39 | 474.82 K | $54.70 M |
| 05/19/2025 | $2.40 | $2.37 (-1.25%) | $2.46 | $2.34 | 309.40 K | $53.35 M |
| 05/16/2025 | $2.33 | $2.49 (6.87%) | $2.64 | $2.33 | 1.67 M | $56.05 M |
| 05/15/2025 | $2.23 | $2.19 (-1.79%) | $2.24 | $2.13 | 954.51 K | $49.30 M |
| 05/14/2025 | $2.26 | $2.21 (-2.21%) | $2.30 | $2.21 | 351.80 K | $49.75 M |
| 05/13/2025 | $2.16 | $2.25 (4.17%) | $2.33 | $2.16 | 392.70 K | $50.65 M |
| 05/12/2025 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.10 | 209.63 K | $47.95 M |
| 05/09/2025 | $2.16 | $2.08 (-3.7%) | $2.18 | $2.01 | 253.44 K | $46.82 M |
| 05/08/2025 | $2.10 | $2.14 (1.9%) | $2.25 | $2.10 | 399.13 K | $48.17 M |
| 05/07/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 98.52 K | $47.05 M |
| 05/06/2025 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.00 | 247.33 K | $46.15 M |
| 05/05/2025 | $2.18 | $2.04 (-6.42%) | $2.26 | $2.03 | 217.50 K | $45.92 M |
| 05/02/2025 | $2.16 | $2.19 (1.39%) | $2.28 | $2.15 | 320.50 K | $49.30 M |
| 05/01/2025 | $2.11 | $2.20 (4.27%) | $2.20 | $2.05 | 174.12 K | $49.52 M |
| 04/30/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.00 | 337.82 K | $47.50 M |
| 04/29/2025 | $2.21 | $2.10 (-4.98%) | $2.28 | $2.08 | 466.20 K | $47.27 M |
| 04/28/2025 | $2.32 | $2.20 (-5.17%) | $2.37 | $2.20 | 498.60 K | $49.52 M |
| 04/25/2025 | $2.57 | $2.37 (-7.78%) | $2.59 | $2.34 | 1.22 M | $53.35 M |
| 04/24/2025 | $2.73 | $2.60 (-4.76%) | $3.03 | $2.40 | 48.38 M | $58.53 M |
| 04/23/2025 | $2.25 | $2.19 (-2.67%) | $2.27 | $2.14 | 394.06 K | $49.30 M |
| 04/22/2025 | $2.16 | $2.20 (1.85%) | $2.51 | $2.04 | 723.00 K | $49.52 M |
| 04/21/2025 | $2.24 | $2.05 (-8.48%) | $2.24 | $2.03 | 127.01 K | $46.15 M |
| 04/17/2025 | $2.16 | $2.20 (1.85%) | $2.26 | $2.09 | 107.11 K | $49.52 M |
| 04/16/2025 | $2.14 | $2.17 (1.4%) | $2.28 | $2.11 | 105.60 K | $48.85 M |
| 04/15/2025 | $2.45 | $2.20 (-10.2%) | $2.45 | $2.16 | 119.62 K | $49.52 M |
| 04/14/2025 | $2.40 | $2.25 (-6.25%) | $2.58 | $2.13 | 205.06 K | $50.65 M |
| 04/11/2025 | $2.16 | $2.36 (9.26%) | $2.40 | $2.14 | 142.51 K | $53.13 M |
| 04/10/2025 | $2.25 | $2.19 (-2.67%) | $2.27 | $2.06 | 114.84 K | $49.30 M |
| 04/09/2025 | $2.08 | $2.22 (6.73%) | $2.50 | $1.92 | 232.54 K | $49.98 M |
| 04/08/2025 | $2.24 | $2.00 (-10.71%) | $2.30 | $1.92 | 159.17 K | $45.02 M |
| 04/07/2025 | $2.05 | $2.04 (-0.49%) | $2.09 | $1.82 | 184.68 K | $45.92 M |
| 04/04/2025 | $2.29 | $2.09 (-8.73%) | $2.29 | $2.04 | 165.80 K | $47.05 M |
| 04/03/2025 | $2.50 | $2.25 (-10%) | $2.52 | $2.25 | 256.32 K | $50.65 M |
| 04/02/2025 | $2.56 | $2.62 (2.34%) | $2.75 | $2.51 | 201.50 K | $58.98 M |
| 04/01/2025 | $2.57 | $2.69 (4.67%) | $2.71 | $2.51 | 136.74 K | $60.56 M |
| 03/31/2025 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.50 | 184.14 K | $58.08 M |
| 03/28/2025 | $2.90 | $2.80 (-3.45%) | $2.96 | $2.67 | 179.14 K | $63.03 M |
| 03/27/2025 | $2.85 | $2.90 (1.75%) | $3.06 | $2.82 | 273.30 K | $65.28 M |
| 03/26/2025 | $3.07 | $2.83 (-7.82%) | $3.12 | $2.80 | 228.73 K | $63.71 M |
| 03/25/2025 | $3.11 | $3.12 (0.32%) | $3.20 | $2.97 | 175.93 K | $70.24 M |
| 03/24/2025 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.93 | 145.60 K | $67.31 M |
| 03/21/2025 | $3.01 | $2.93 (-2.66%) | $3.07 | $2.87 | 170.66 K | $65.96 M |
| 03/20/2025 | $3.04 | $3.08 (1.32%) | $3.17 | $3.00 | 147.60 K | $69.33 M |
| 03/19/2025 | $3.20 | $3.08 (-3.75%) | $3.30 | $2.94 | 274.29 K | $69.33 M |
| 03/18/2025 | $3.76 | $3.30 (-12.23%) | $3.94 | $3.18 | 386.42 K | $74.29 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.
