ZenaTech, Inc. - ZENA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	4.2	3.95	3.95	4.4	3.83	1.06M
June 18, 2025	4.8	4.32	4.32	4.8	4.13	1.71M
June 17, 2025	5.18	4.72	4.72	5.18	4.59	2.13M
June 16, 2025	5.28	5.05	5.05	5.28	4.91	2.32M
June 13, 2025	5.32	4.97	4.97	6.3	4.87	12.75M
June 12, 2025	5.1	5.05	5.05	5.27	4.82	3.51M
June 11, 2025	5.07	4.84	4.84	5.45	4.71	2.92M
June 10, 2025	5.26	4.9	4.9	5.4	4.7	9.18M
June 09, 2025	4.66	4.54	4.54	5.88	4.41	11.85M
June 06, 2025	4.4	4.29	4.29	4.78	4.05	6.68M
June 05, 2025	4.73	4.45	4.45	6.92	4.15	136.9M
June 04, 2025	3.09	3.18	3.18	3.19	3	928,524
June 03, 2025	2.95	3.02	3.02	3.1	2.9	1.25M
June 02, 2025	2.93	2.89	2.89	3.13	2.79	1.06M
May 30, 2025	2.7	2.77	2.77	2.87	2.68	386,851
May 29, 2025	2.94	2.75	2.75	2.97	2.74	731,800
May 28, 2025	2.73	2.83	2.83	2.95	2.65	1.23M
May 27, 2025	2.67	2.65	2.65	3.74	2.59	23.44M
May 23, 2025	2.43	2.5	2.5	2.5	2.34	229,421
May 22, 2025	2.39	2.43	2.43	2.44	2.31	250,640
May 21, 2025	2.45	2.3	2.3	2.49	2.3	440,244
May 20, 2025	2.45	2.43	2.43	2.59	2.39	474,815
May 19, 2025	2.4	2.37	2.37	2.46	2.34	309,400
May 16, 2025	2.33	2.49	2.49	2.64	2.33	1.65M
May 15, 2025	2.23	2.19	2.19	2.24	2.13	954,507
May 14, 2025	2.26	2.21	2.21	2.3	2.21	351,800
May 13, 2025	2.16	2.25	2.25	2.33	2.16	387,039
May 12, 2025	2.14	2.13	2.13	2.18	2.1	209,627
May 09, 2025	2.16	2.08	2.08	2.18	2.01	251,423
May 08, 2025	2.1	2.14	2.14	2.25	2.1	399,126
May 07, 2025	2.05	2.09	2.09	2.1	2.05	97,434
May 06, 2025	2.07	2.05	2.05	2.1	2	230,165
May 05, 2025	2.18	2.04	2.04	2.26	2.03	217,461
May 02, 2025	2.16	2.19	2.19	2.28	2.15	318,072
May 01, 2025	2.11	2.2	2.2	2.2	2.05	174,116
April 30, 2025	2.13	2.11	2.11	2.14	2	287,198
April 29, 2025	2.21	2.1	2.1	2.28	2.08	466,202
April 28, 2025	2.32	2.2	2.2	2.37	2.2	498,600
April 25, 2025	2.57	2.37	2.37	2.59	2.34	1.21M
April 24, 2025	2.73	2.6	2.6	3.03	2.4	48.38M
April 23, 2025	2.25	2.19	2.19	2.27	2.14	338,586
April 22, 2025	2.16	2.2	2.2	2.51	2.04	688,094
April 21, 2025	2.24	2.05	2.05	2.24	2.03	127,009
April 17, 2025	2.16	2.2	2.2	2.26	2.09	107,111
April 16, 2025	2.14	2.17	2.17	2.28	2.11	83,782
April 15, 2025	2.45	2.2	2.2	2.45	2.16	119,618
April 14, 2025	2.4	2.25	2.25	2.58	2.13	205,057
April 11, 2025	2.16	2.36	2.36	2.4	2.14	142,101
April 10, 2025	2.25	2.19	2.19	2.27	2.06	114,165
April 09, 2025	2.08	2.22	2.22	2.5	1.92	232,539
April 08, 2025	2.24	2	2	2.3	1.92	157,540
April 07, 2025	2.05	2.04	2.04	2.09	1.82	184,678
April 04, 2025	2.29	2.09	2.09	2.29	2.04	164,698
April 03, 2025	2.5	2.25	2.25	2.52	2.25	253,755
April 02, 2025	2.56	2.62	2.62	2.75	2.51	199,598
April 01, 2025	2.57	2.69	2.69	2.71	2.51	135,900
March 31, 2025	2.6	2.58	2.58	2.65	2.5	184,138
March 28, 2025	2.9	2.8	2.8	2.96	2.67	179,136
March 27, 2025	2.85	2.9	2.9	3.06	2.82	270,786
March 26, 2025	3.07	2.83	2.83	3.12	2.8	227,832

ZenaTech, Inc. (ZENA) NASDAQ