5 DAY PERFORMANCE
-10.28%
1 MONTH PERFORMANCE
-18.87%
3 MONTH PERFORMANCE
-44.29%
6 MONTH PERFORMANCE
-42.97%
YEAR-TO-DATE PERFORMANCE
-62.55%
1 YEAR PERFORMANCE
-62.89%
ZenaTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $3.11 | $2.88 (-7.4%) | $3.13 | $2.83 | 797.77 K | $91.12 M |
| 12/12/2025 | $3.20 | $3.08 (-3.75%) | $3.23 | $3.06 | 404.20 K | $97.44 M |
| 12/11/2025 | $3.20 | $3.21 (0.31%) | $3.23 | $3.06 | 556.50 K | $101.56 M |
| 12/10/2025 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.24 | 382.43 K | $103.14 M |
| 12/09/2025 | $3.25 | $3.37 (3.69%) | $3.45 | $3.22 | 423.40 K | $106.62 M |
| 12/08/2025 | $3.47 | $3.26 (-6.05%) | $3.48 | $3.23 | 542.20 K | $103.14 M |
| 12/05/2025 | $3.54 | $3.39 (-4.24%) | $3.56 | $3.37 | 516.00 K | $107.25 M |
| 12/04/2025 | $3.28 | $3.50 (6.71%) | $3.54 | $3.26 | 701.53 K | $110.73 M |
| 12/03/2025 | $3.16 | $3.30 (4.43%) | $3.31 | $3.11 | 431.17 K | $104.40 M |
| 12/02/2025 | $3.32 | $3.18 (-4.22%) | $3.34 | $3.17 | 572.54 K | $100.61 M |
| 12/01/2025 | $3.41 | $3.30 (-3.23%) | $3.41 | $3.22 | 432.80 K | $104.40 M |
| 11/28/2025 | $3.46 | $3.42 (-1.16%) | $3.51 | $3.38 | 528.64 K | $108.20 M |
| 11/26/2025 | $3.21 | $3.52 (9.66%) | $3.54 | $3.18 | 1.32 M | $111.36 M |
| 11/25/2025 | $3.07 | $3.15 (2.61%) | $3.17 | $2.88 | 822.53 K | $99.66 M |
| 11/24/2025 | $3.15 | $2.97 (-5.71%) | $3.22 | $2.93 | 1.04 M | $93.96 M |
| 11/21/2025 | $3.05 | $3.13 (2.62%) | $3.15 | $2.91 | 633.11 K | $99.03 M |
| 11/20/2025 | $3.39 | $3.11 (-8.26%) | $3.55 | $3.07 | 945.34 K | $98.39 M |
| 11/19/2025 | $3.42 | $3.26 (-4.68%) | $3.48 | $3.22 | 532.42 K | $103.14 M |
| 11/18/2025 | $3.23 | $3.44 (6.5%) | $3.51 | $3.22 | 704.90 K | $108.83 M |
| 11/17/2025 | $3.61 | $3.30 (-8.59%) | $3.65 | $3.30 | 686.70 K | $104.40 M |
| 11/14/2025 | $3.44 | $3.55 (3.2%) | $3.75 | $3.41 | 1.08 M | $112.31 M |
| 11/13/2025 | $3.95 | $3.80 (-3.8%) | $4.01 | $3.66 | 1.06 M | $120.22 M |
| 11/12/2025 | $3.85 | $4.08 (5.97%) | $4.20 | $3.81 | 1.86 M | $129.08 M |
| 11/11/2025 | $4.26 | $3.86 (-9.39%) | $4.34 | $3.73 | 10.53 M | $122.12 M |
| 11/10/2025 | $4.20 | $3.92 (-6.67%) | $4.20 | $3.91 | 657.91 K | $124.02 M |
| 11/07/2025 | $3.90 | $4.07 (4.36%) | $4.07 | $3.71 | 977.93 K | $128.76 M |
| 11/06/2025 | $4.38 | $4.06 (-7.31%) | $4.38 | $4.03 | 697.00 K | $128.45 M |
| 11/05/2025 | $4.23 | $4.29 (1.42%) | $4.29 | $4.14 | 346.82 K | $135.72 M |
| 11/04/2025 | $4.20 | $4.19 (-0.24%) | $4.36 | $4.12 | 737.80 K | $132.56 M |
| 11/03/2025 | $4.62 | $4.41 (-4.55%) | $4.67 | $4.36 | 592.50 K | $139.52 M |
| 10/31/2025 | $4.51 | $4.63 (2.66%) | $4.66 | $4.42 | 841.60 K | $146.48 M |
| 10/30/2025 | $4.56 | $4.35 (-4.61%) | $4.60 | $4.27 | 1.12 M | $137.62 M |
| 10/29/2025 | $4.79 | $4.58 (-4.38%) | $4.81 | $4.56 | 1.10 M | $144.90 M |
| 10/28/2025 | $4.95 | $4.80 (-3.03%) | $5.07 | $4.74 | 771.32 K | $151.86 M |
| 10/27/2025 | $5.08 | $4.92 (-3.15%) | $5.10 | $4.87 | 787.10 K | $155.66 M |
| 10/24/2025 | $5.00 | $4.97 (-0.6%) | $5.19 | $4.95 | 1.09 M | $157.24 M |
| 10/23/2025 | $4.82 | $4.83 (0.21%) | $4.88 | $4.71 | 874.70 K | $152.81 M |
| 10/22/2025 | $5.00 | $4.79 (-4.2%) | $5.08 | $4.60 | 1.66 M | $151.54 M |
| 10/21/2025 | $5.47 | $5.17 (-5.48%) | $5.47 | $5.13 | 1.15 M | $163.57 M |
| 10/20/2025 | $5.60 | $5.39 (-3.75%) | $5.63 | $5.37 | 963.52 K | $170.53 M |
| 10/17/2025 | $5.79 | $5.32 (-8.12%) | $5.79 | $5.22 | 1.92 M | $168.31 M |
| 10/16/2025 | $6.55 | $5.80 (-11.45%) | $6.90 | $5.75 | 2.80 M | $183.50 M |
| 10/15/2025 | $6.84 | $6.17 (-9.8%) | $7.11 | $5.95 | 2.57 M | $195.20 M |
| 10/14/2025 | $6.63 | $6.69 (0.9%) | $6.72 | $6.13 | 2.04 M | $211.65 M |
| 10/13/2025 | $6.36 | $6.64 (4.4%) | $6.78 | $5.94 | 3.06 M | $210.07 M |
| 10/10/2025 | $5.76 | $5.94 (3.13%) | $6.75 | $5.72 | 5.70 M | $187.93 M |
| 10/09/2025 | $5.53 | $5.61 (1.45%) | $5.80 | $5.43 | 1.05 M | $177.49 M |
| 10/08/2025 | $5.85 | $5.59 (-4.44%) | $5.91 | $5.46 | 1.25 M | $176.85 M |
| 10/07/2025 | $6.00 | $5.77 (-3.83%) | $6.38 | $5.66 | 2.74 M | $182.55 M |
| 10/06/2025 | $5.42 | $5.77 (6.46%) | $6.02 | $5.40 | 2.90 M | $182.55 M |
| 10/03/2025 | $5.44 | $5.24 (-3.68%) | $5.55 | $5.21 | 1.36 M | $165.78 M |
| 10/02/2025 | $5.19 | $5.40 (4.05%) | $5.43 | $5.17 | 1.87 M | $170.84 M |
| 10/01/2025 | $4.82 | $5.08 (5.39%) | $5.10 | $4.80 | 1.22 M | $160.72 M |
| 09/30/2025 | $4.80 | $4.80 (0%) | $4.93 | $4.73 | 716.00 K | $151.86 M |
| 09/29/2025 | $5.00 | $4.79 (-4.2%) | $5.08 | $4.76 | 654.60 K | $151.54 M |
| 09/26/2025 | $5.04 | $4.97 (-1.39%) | $5.08 | $4.88 | 456.10 K | $157.24 M |
| 09/25/2025 | $5.01 | $5.01 (0%) | $5.15 | $4.81 | 870.50 K | $158.50 M |
| 09/24/2025 | $5.55 | $5.15 (-7.21%) | $5.79 | $5.09 | 1.00 M | $162.93 M |
| 09/23/2025 | $5.66 | $5.50 (-2.83%) | $5.82 | $5.50 | 1.12 M | $174.01 M |
| 09/22/2025 | $5.23 | $5.64 (7.84%) | $5.67 | $5.01 | 1.03 M | $178.43 M |
| 09/19/2025 | $5.37 | $5.33 (-0.74%) | $5.53 | $5.32 | 735.70 K | $168.63 M |
| 09/18/2025 | $5.40 | $5.39 (-0.19%) | $5.47 | $5.22 | 872.20 K | $170.53 M |
| 09/17/2025 | $5.15 | $5.32 (3.3%) | $5.37 | $5.06 | 1.49 M | $168.31 M |
| 09/16/2025 | $4.90 | $5.17 (5.51%) | $5.20 | $4.78 | 1.02 M | $163.57 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.
