ZenaTech, Inc. - Common Stock (ZENA)
6.3700
+0.3700 (6.17%)
NASDAQ · Last Trade: Jul 17th, 12:59 PM EDT
Historical Prices For ZenaTech, Inc. - Common Stock (ZENA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 5.83 | 6.22 | 5.27 | 6.00 | 3,357,209 | 6.00 |
| 7/15/2025 | 6.50 | 6.60 | 5.88 | 5.97 | 3,870,148 | 5.97 |
| 7/14/2025 | 5.29 | 6.24 | 5.03 | 6.19 | 5,819,147 | 6.19 |
| 7/11/2025 | 4.60 | 5.05 | 4.50 | 5.03 | 4,387,579 | 5.03 |
| 7/10/2025 | 4.01 | 4.35 | 4.01 | 4.21 | 2,671,493 | 4.21 |
| 7/09/2025 | 3.85 | 3.98 | 3.68 | 3.89 | 895,663 | 3.89 |
| 7/08/2025 | 3.43 | 3.77 | 3.42 | 3.77 | 1,388,820 | 3.77 |
| 7/07/2025 | 3.43 | 3.43 | 3.23 | 3.28 | 493,374 | 3.28 |
| 7/03/2025 | 3.56 | 3.60 | 3.41 | 3.46 | 334,796 | 3.46 |
| 7/02/2025 | 3.45 | 3.55 | 3.33 | 3.48 | 696,812 | 3.48 |
| 7/01/2025 | 3.71 | 3.71 | 3.48 | 3.49 | 604,363 | 3.49 |
| 6/30/2025 | 3.50 | 3.74 | 3.45 | 3.67 | 695,077 | 3.67 |
| 6/27/2025 | 3.75 | 3.75 | 3.37 | 3.45 | 881,412 | 3.45 |
| 6/26/2025 | 3.94 | 3.94 | 3.67 | 3.75 | 780,619 | 3.75 |
| 6/25/2025 | 4.01 | 4.12 | 3.82 | 3.93 | 1,218,476 | 3.93 |
| 6/24/2025 | 4.05 | 4.09 | 3.80 | 3.86 | 1,038,679 | 3.86 |
| 6/23/2025 | 3.94 | 4.08 | 3.73 | 3.77 | 897,862 | 3.77 |
| 6/20/2025 | 4.20 | 4.40 | 3.83 | 3.95 | 1,055,246 | 3.95 |
| 6/18/2025 | 4.80 | 4.80 | 4.13 | 4.32 | 1,706,718 | 4.32 |
| 6/17/2025 | 5.18 | 5.18 | 4.59 | 4.72 | 2,129,263 | 4.72 |
| 6/16/2025 | 5.28 | 5.28 | 4.91 | 5.05 | 2,311,260 | 5.05 |
| 6/13/2025 | 5.32 | 6.30 | 4.87 | 4.97 | 12,748,482 | 4.97 |
| 6/12/2025 | 5.10 | 5.27 | 4.82 | 5.05 | 3,505,064 | 5.05 |
| 6/11/2025 | 5.07 | 5.45 | 4.71 | 4.84 | 2,920,416 | 4.84 |
| 6/10/2025 | 5.26 | 5.40 | 4.70 | 4.90 | 9,157,038 | 4.90 |
| 6/09/2025 | 4.66 | 5.88 | 4.41 | 4.54 | 11,847,055 | 4.54 |
| 6/06/2025 | 4.40 | 4.78 | 4.05 | 4.29 | 6,679,782 | 4.29 |
| 6/05/2025 | 4.73 | 6.92 | 4.15 | 4.45 | 136,840,282 | 4.45 |
| 6/04/2025 | 3.09 | 3.19 | 3.00 | 3.18 | 927,274 | 3.18 |
| 6/03/2025 | 2.95 | 3.10 | 2.90 | 3.02 | 1,256,425 | 3.02 |
| 6/02/2025 | 2.93 | 3.13 | 2.79 | 2.89 | 1,054,801 | 2.89 |
| 5/30/2025 | 2.70 | 2.87 | 2.68 | 2.77 | 386,851 | 2.77 |
| 5/29/2025 | 2.94 | 2.97 | 2.74 | 2.75 | 729,625 | 2.75 |
| 5/28/2025 | 2.73 | 2.95 | 2.65 | 2.83 | 1,226,826 | 2.83 |
| 5/27/2025 | 2.67 | 3.74 | 2.59 | 2.65 | 23,433,825 | 2.65 |
| 5/23/2025 | 2.43 | 2.50 | 2.34 | 2.50 | 238,873 | 2.50 |
| 5/22/2025 | 2.39 | 2.44 | 2.31 | 2.43 | 250,515 | 2.43 |
| 5/21/2025 | 2.45 | 2.49 | 2.30 | 2.30 | 440,148 | 2.30 |
| 5/20/2025 | 2.45 | 2.59 | 2.39 | 2.43 | 473,499 | 2.43 |
| 5/19/2025 | 2.40 | 2.46 | 2.34 | 2.37 | 309,260 | 2.37 |
| 5/16/2025 | 2.33 | 2.64 | 2.33 | 2.49 | 1,668,691 | 2.49 |
| 5/15/2025 | 2.23 | 2.24 | 2.13 | 2.19 | 940,304 | 2.19 |
| 5/14/2025 | 2.26 | 2.30 | 2.21 | 2.21 | 351,470 | 2.21 |
| 5/13/2025 | 2.16 | 2.33 | 2.16 | 2.25 | 392,049 | 2.25 |
| 5/12/2025 | 2.14 | 2.18 | 2.10 | 2.15 | 208,351 | 2.15 |
| 5/09/2025 | 2.16 | 2.18 | 2.01 | 2.08 | 253,443 | 2.08 |
| 5/08/2025 | 2.10 | 2.25 | 2.10 | 2.14 | 398,392 | 2.14 |
| 5/07/2025 | 2.05 | 2.10 | 2.05 | 2.09 | 98,416 | 2.09 |
| 5/06/2025 | 2.07 | 2.10 | 2.00 | 2.05 | 247,269 | 2.05 |
| 5/05/2025 | 2.18 | 2.26 | 2.03 | 2.04 | 217,455 | 2.04 |
| 5/02/2025 | 2.16 | 2.28 | 2.15 | 2.19 | 320,480 | 2.19 |
| 5/01/2025 | 2.11 | 2.20 | 2.05 | 2.20 | 173,863 | 2.20 |
| 4/30/2025 | 2.13 | 2.14 | 2.00 | 2.11 | 337,790 | 2.11 |
| 4/29/2025 | 2.21 | 2.28 | 2.08 | 2.10 | 465,780 | 2.10 |
| 4/28/2025 | 2.32 | 2.37 | 2.20 | 2.20 | 497,197 | 2.20 |
| 4/25/2025 | 2.57 | 2.59 | 2.34 | 2.37 | 1,221,574 | 2.37 |
| 4/24/2025 | 2.73 | 3.03 | 2.40 | 2.60 | 48,315,934 | 2.60 |
| 4/23/2025 | 2.25 | 2.27 | 2.14 | 2.19 | 393,980 | 2.19 |
| 4/22/2025 | 2.16 | 2.51 | 2.04 | 2.20 | 711,528 | 2.20 |
| 4/21/2025 | 2.24 | 2.24 | 2.03 | 2.05 | 126,808 | 2.05 |
| 4/17/2025 | 2.16 | 2.26 | 2.09 | 2.20 | 107,111 | 2.20 |