ZenaTech, Inc. (ZENA) Charts

$4.84

$1.66 (52.2%)
Last update: 06/05/25, 02:14:22 PM EST
Day's range
$4.41
Day's range
$6.92

5 DAY PERFORMANCE

+67.87%

1 MONTH PERFORMANCE

+127.94%

3 MONTH PERFORMANCE

+54.49%

6 MONTH PERFORMANCE

-23.65%

YEAR-TO-DATE PERFORMANCE

-39.53%

ZenaTech, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $4.73 $4.94 (4.34%) $6.92 $4.41 132.02 M $133.24 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
03/17/2025 $3.57 $3.45 (-3.36%) $3.80 $3.42 381.14 K $77.66 M
03/14/2025 $3.91 $3.49 (-10.74%) $4.15 $3.40 696.10 K $78.56 M
03/13/2025 $4.63 $4.02 (-13.17%) $4.66 $3.82 1.66 M $90.50 M
03/12/2025 $2.87 $4.57 (59.23%) $4.74 $2.86 6.89 M $102.88 M
03/11/2025 $2.97 $2.81 (-5.39%) $2.97 $2.72 99.10 K $63.26 M
03/10/2025 $2.86 $2.67 (-6.64%) $2.91 $2.56 107.88 K $60.11 M
03/07/2025 $2.98 $2.94 (-1.34%) $3.05 $2.78 137.02 K $66.18 M
03/06/2025 $3.04 $3.03 (-0.33%) $3.42 $2.87 343.71 K $68.21 M
03/05/2025 $3.16 $3.01 (-4.75%) $3.17 $2.92 146.34 K $67.76 M