5 DAY PERFORMANCE
-19.64%
1 MONTH PERFORMANCE
-20.77%
3 MONTH PERFORMANCE
-70.16%
6 MONTH PERFORMANCE
-42.46%
YEAR-TO-DATE PERFORMANCE
-70.74%
ZenaTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.50 | $2.25 (-10%) | $2.52 | $2.25 | 253,755 | $38.40 M |
| 04/02/2025 | $2.56 | $2.62 (2.34%) | $2.75 | $2.51 | 201,500 | $44.71 M |
| 04/01/2025 | $2.57 | $2.69 (4.67%) | $2.71 | $2.51 | 136,735 | $45.90 M |
| 03/31/2025 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.50 | 184,138 | $44.03 M |
| 03/28/2025 | $2.90 | $2.80 (-3.45%) | $2.96 | $2.67 | 179,136 | $47.78 M |
| 03/27/2025 | $2.85 | $2.90 (1.75%) | $3.06 | $2.82 | 273,300 | $49.49 M |
| 03/26/2025 | $3.07 | $2.83 (-7.82%) | $3.12 | $2.80 | 228,734 | $48.29 M |
| 03/25/2025 | $3.11 | $3.12 (0.32%) | $3.20 | $2.97 | 175,929 | $53.24 M |
| 03/24/2025 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.93 | 145,603 | $51.02 M |
| 03/21/2025 | $3.01 | $2.93 (-2.66%) | $3.07 | $2.87 | 170,655 | $50.00 M |
| 03/20/2025 | $3.04 | $3.08 (1.32%) | $3.17 | $3.00 | 147,600 | $52.56 M |
| 03/19/2025 | $3.20 | $3.08 (-3.75%) | $3.30 | $2.94 | 274,287 | $52.56 M |
| 03/18/2025 | $3.76 | $3.30 (-12.23%) | $3.94 | $3.18 | 386,424 | $56.31 M |
| 03/17/2025 | $3.57 | $3.45 (-3.36%) | $3.80 | $3.42 | 381,137 | $58.87 M |
| 03/14/2025 | $3.91 | $3.49 (-10.74%) | $4.15 | $3.40 | 696,100 | $59.56 M |
| 03/13/2025 | $4.63 | $4.02 (-13.17%) | $4.66 | $3.82 | 1.66 M | $68.60 M |
| 03/12/2025 | $2.87 | $4.57 (59.23%) | $4.74 | $2.86 | 6.89 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 |
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.
