Want to see ZENA full AI Analyst Report?
ZenaTech, Inc. (ZENA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 0.91 | 0.84 | 0.87 | 0.87 | -5.53% | 3,531,612 | 1.01 |
| Oct 29, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.11% | 1,158,598 | 0.33 |
| Oct 28, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | +0.43% | 1,277,908 | 0.36 |
| Oct 27, 2026 | 0.90 | 0.93 | 0.86 | 0.92 | 0.92 | +2.22% | 2,152,680 | 0.62 |
| Oct 26, 2026 | 0.99 | 1.01 | 0.90 | 0.90 | 0.90 | -11.76% | 3,819,794 | 1.11 |
| Oct 23, 2026 | 0.97 | 1.02 | 0.95 | 1.02 | 1.02 | +4.40% | 1,249,179 | 0.36 |
| Oct 22, 2026 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | +0.72% | 1,403,156 | 0.40 |
| Oct 21, 2026 | 1.02 | 1.04 | 0.93 | 0.97 | 0.97 | -3.96% | 4,576,827 | 1.33 |
| Oct 20, 2026 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 1,240,775 | 0.36 |
| Oct 19, 2026 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | +0.97% | 1,182,368 | 0.34 |
| Oct 16, 2026 | 1.11 | 1.12 | 1.02 | 1.03 | 1.03 | -8.04% | 1,468,632 | 0.42 |
| Oct 15, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | +2.75% | 1,307,147 | 0.38 |
| Oct 14, 2026 | 1.05 | 1.11 | 1.01 | 1.09 | 1.09 | +1.87% | 1,837,411 | 0.53 |
| Oct 13, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 1,094,056 | 0.31 |
| Oct 12, 2026 | 1.09 | 1.09 | 0.95 | 1.09 | 1.09 | -1.80% | 4,399,175 | 1.27 |
| Oct 09, 2026 | 1.28 | 1.29 | 1.06 | 1.11 | 1.11 | -15.91% | 10,084,810 | 3.03 |
| Oct 08, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,419,296 | 0.43 |
| Oct 07, 2026 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | +3.85% | 2,788,294 | 0.84 |
| Oct 06, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | +1.56% | 880,852 | 0.27 |
| Oct 05, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 1,631,678 | 0.49 |
| Oct 02, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -1.48% | 1,191,157 | 0.36 |
| Oct 01, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | +3.05% | 1,082,341 | 0.33 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -10.88% | 3,224,229 | 0.99 |
| Sep 29, 2026 | 1.42 | 1.49 | 1.38 | 1.47 | 1.47 | +6.52% | 1,862,229 | 0.57 |
| Sep 28, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 1,135,000 | 0.35 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 1,338,996 | 0.41 |
| Sep 24, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 1,062,416 | 0.32 |
| Sep 23, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 1,012,865 | 0.30 |
| Sep 22, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | +0.65% | 1,305,384 | 0.38 |
| Sep 21, 2026 | 1.51 | 1.55 | 1.47 | 1.53 | 1.53 | +5.52% | 1,218,235 | 0.36 |
| Sep 18, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -3.33% | 2,623,547 | 0.77 |
| Sep 17, 2026 | 1.53 | 1.63 | 1.50 | 1.50 | 1.50 | +3.45% | 2,547,634 | 0.75 |
| Sep 16, 2026 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | +2.84% | 1,452,031 | 0.43 |
| Sep 15, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 2,405,780 | 0.71 |
| Sep 14, 2026 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | -2.63% | 1,176,396 | 0.35 |
| Sep 11, 2026 | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -3.18% | 2,078,266 | 0.61 |
| Sep 10, 2026 | 1.58 | 1.64 | 1.55 | 1.57 | 1.57 | -2.48% | 1,210,211 | 0.35 |
| Sep 09, 2026 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | -5.29% | 1,305,056 | 0.38 |
| Sep 08, 2026 | 1.69 | 1.78 | 1.67 | 1.70 | 1.70 | +1.19% | 1,678,305 | 0.48 |
| Sep 07, 2026 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 1,111,059 | 0.31 |
| Sep 03, 2026 | 1.67 | 1.78 | 1.67 | 1.70 | 1.70 | +3.66% | 2,101,365 | 0.59 |
| Sep 02, 2026 | 1.69 | 1.73 | 1.62 | 1.64 | 1.64 | -2.09% | 1,951,756 | 0.54 |
| Sep 01, 2026 | 1.71 | 1.73 | 1.64 | 1.68 | 1.68 | -4.29% | 2,149,435 | 0.55 |
| Aug 31, 2026 | 1.77 | 1.78 | 1.71 | 1.75 | 1.75 | +2.34% | 1,502,097 | 0.38 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -9.04% | 2,409,892 | 0.61 |
| Aug 27, 2026 | 1.80 | 1.93 | 1.80 | 1.88 | 1.88 | +5.62% | 2,093,341 | 0.52 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 1,495,963 | 0.36 |
| Aug 25, 2026 | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | +2.23% | 1,725,438 | 0.41 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -11.82% | 3,896,092 | 0.93 |