ZenaTech Inc. (ZENA)
2.79
-0.11 (-3.79%)
At close: Mar 28, 2025, 3:59 PM
2.80
0.35%
After-hours: Mar 28, 2025, 06:56 PM EDT
ZENA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.90 | 2.96 | 2.67 | 2.80 | -0.10 | -3.45% | 177,859 |
| Mar 27, 2025 | 2.85 | 3.06 | 2.82 | 2.90 | 0.07 | 2.47% | 273,300 |
| Mar 26, 2025 | 3.07 | 3.12 | 2.80 | 2.83 | -0.29 | -9.29% | 228,734 |
| Mar 25, 2025 | 3.11 | 3.20 | 2.97 | 3.12 | 0.13 | 4.35% | 175,929 |
| Mar 24, 2025 | 3.01 | 3.05 | 2.93 | 2.99 | 0.06 | 2.05% | 145,603 |
| Mar 21, 2025 | 3.01 | 3.07 | 2.87 | 2.93 | -0.15 | -4.87% | 170,655 |
| Mar 20, 2025 | 3.04 | 3.17 | 3.00 | 3.08 | 0.00 | 0.00% | 147,600 |
| Mar 19, 2025 | 3.20 | 3.30 | 2.94 | 3.08 | -0.22 | -6.67% | 274,287 |
| Mar 18, 2025 | 3.76 | 3.94 | 3.18 | 3.30 | -0.15 | -4.35% | 386,424 |
| Mar 17, 2025 | 3.57 | 3.80 | 3.42 | 3.45 | -0.04 | -1.15% | 381,137 |
| Mar 14, 2025 | 3.91 | 4.15 | 3.40 | 3.49 | -0.53 | -13.18% | 696,100 |
| Mar 13, 2025 | 4.63 | 4.66 | 3.82 | 4.02 | -0.55 | -12.04% | 1,662,507 |
| Mar 12, 2025 | 2.87 | 4.74 | 2.86 | 4.57 | 1.76 | 62.63% | 6,892,200 |
| Mar 11, 2025 | 2.97 | 2.97 | 2.72 | 2.81 | 0.14 | 5.24% | 99,102 |
| Mar 10, 2025 | 2.86 | 2.91 | 2.56 | 2.67 | -0.27 | -9.18% | 107,877 |
| Mar 7, 2025 | 2.98 | 3.05 | 2.78 | 2.94 | -0.09 | -2.97% | 137,016 |
| Mar 6, 2025 | 3.04 | 3.42 | 2.87 | 3.03 | 0.02 | 0.66% | 343,706 |
| Mar 5, 2025 | 3.16 | 3.17 | 2.92 | 3.01 | 0.17 | 5.99% | 146,344 |
| Mar 4, 2025 | 2.66 | 3.02 | 2.45 | 2.84 | 0.14 | 5.19% | 264,534 |
| Mar 3, 2025 | 3.23 | 3.45 | 2.65 | 2.70 | -0.70 | -20.59% | 318,038 |
| Feb 28, 2025 | 3.50 | 3.66 | 3.33 | 3.40 | -0.27 | -7.36% | 158,803 |
| Feb 27, 2025 | 3.96 | 3.96 | 3.60 | 3.67 | -0.04 | -1.08% | 116,218 |
| Feb 26, 2025 | 3.93 | 4.11 | 3.71 | 3.71 | -0.22 | -5.60% | 112,500 |
| Feb 25, 2025 | 4.05 | 4.36 | 3.68 | 3.93 | -0.33 | -7.75% | 246,070 |
| Feb 24, 2025 | 4.65 | 4.73 | 4.17 | 4.26 | -0.36 | -7.79% | 193,100 |
| Feb 21, 2025 | 4.81 | 4.90 | 4.55 | 4.62 | -0.15 | -3.14% | 142,662 |
| Feb 20, 2025 | 4.90 | 4.99 | 4.64 | 4.77 | -0.14 | -2.85% | 168,600 |
| Feb 19, 2025 | 5.00 | 5.16 | 4.91 | 4.91 | -0.08 | -1.60% | 143,288 |
| Feb 18, 2025 | 5.34 | 5.42 | 4.90 | 4.99 | -0.28 | -5.31% | 140,013 |
| Feb 14, 2025 | 5.78 | 5.78 | 5.10 | 5.27 | -0.23 | -4.18% | 223,822 |
| Feb 13, 2025 | 5.29 | 5.60 | 5.25 | 5.50 | 0.32 | 6.18% | 235,852 |
| Feb 12, 2025 | 5.25 | 5.52 | 5.06 | 5.18 | -0.44 | -7.83% | 451,300 |
| Feb 11, 2025 | 4.78 | 5.85 | 4.76 | 5.62 | 0.82 | 17.08% | 856,543 |
| Feb 10, 2025 | 4.80 | 4.92 | 4.77 | 4.80 | -0.07 | -1.44% | 109,600 |
| Feb 7, 2025 | 5.10 | 5.34 | 4.75 | 4.87 | -0.08 | -1.62% | 256,145 |
| Feb 6, 2025 | 4.86 | 5.06 | 4.71 | 4.95 | 0.29 | 6.22% | 295,107 |
| Feb 5, 2025 | 4.74 | 4.95 | 4.53 | 4.66 | -0.08 | -1.69% | 188,622 |
| Feb 4, 2025 | 4.43 | 4.94 | 4.43 | 4.74 | 0.40 | 9.22% | 511,514 |
| Feb 3, 2025 | 4.45 | 4.54 | 4.18 | 4.34 | -0.52 | -10.70% | 209,800 |
| Jan 31, 2025 | 4.51 | 5.30 | 4.45 | 4.86 | 0.37 | 8.24% | 298,474 |
| Jan 30, 2025 | 4.63 | 4.71 | 4.49 | 4.49 | -0.02 | -0.44% | 152,200 |
| Jan 29, 2025 | 4.50 | 4.69 | 4.45 | 4.51 | 0.01 | 0.22% | 225,120 |
| Jan 28, 2025 | 5.25 | 5.25 | 4.50 | 4.50 | -0.63 | -12.28% | 430,737 |
| Jan 27, 2025 | 5.60 | 5.61 | 5.00 | 5.13 | -0.91 | -15.07% | 415,523 |
| Jan 24, 2025 | 5.83 | 6.06 | 5.57 | 6.04 | 0.12 | 2.03% | 355,100 |
| Jan 23, 2025 | 5.98 | 6.14 | 5.72 | 5.92 | -0.16 | -2.63% | 319,108 |
| Jan 22, 2025 | 6.14 | 6.29 | 5.75 | 6.08 | -0.16 | -2.56% | 425,305 |
| Jan 21, 2025 | 6.45 | 6.54 | 5.96 | 6.24 | 0.12 | 1.96% | 401,847 |
| Jan 17, 2025 | 6.55 | 6.55 | 6.03 | 6.12 | -0.28 | -4.38% | 206,920 |
| Jan 16, 2025 | 6.53 | 6.59 | 6.03 | 6.40 | 0.10 | 1.59% | 717,600 |