Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zenatech Inc. (ZENA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.97 2.27 1.97 2.24 107,882
2nd Apr 2026 (Thu) 1.97 2.27 1.97 2.24 107,882
1st Apr 2026 (Wed) 2.26 2.28 2.03 2.04 78,077
31st Mar 2026 (Tue) 2.00 2.33 1.97 2.29 38,027
30th Mar 2026 (Mon) 2.025 2.07 1.965 2.03 26,603
27th Mar 2026 (Fri) 2.275 2.275 2.05 2.06 52,861
26th Mar 2026 (Thu) 2.39 2.495 2.31 2.32 42,415
25th Mar 2026 (Wed) 2.59 2.59 2.39 2.48 23,614
24th Mar 2026 (Tue) 2.49 2.66 2.485 2.51 30,801
23rd Mar 2026 (Mon) 2.395 2.51 2.37 2.49 47,591
20th Mar 2026 (Fri) 2.33 2.485 2.32 2.41 6,720
19th Mar 2026 (Thu) 2.16 2.395 2.14 2.33 19,824
18th Mar 2026 (Wed) 2.40 2.44 2.15 2.21 887,572
17th Mar 2026 (Tue) 2.185 2.415 2.185 2.28 165,247
16th Mar 2026 (Mon) 2.20 2.205 2.12 2.15 18,166
13th Mar 2026 (Fri) 2.31 2.32 2.18 2.19 22,316
12th Mar 2026 (Thu) 2.29 2.29 2.18 2.27 38,295
11th Mar 2026 (Wed) 2.33 2.405 2.26 2.32 31,782
10th Mar 2026 (Tue) 2.39 2.44 2.32 2.33 23,000
9th Mar 2026 (Mon) 2.30 2.38 2.20 2.36 20,044
6th Mar 2026 (Fri) 2.515 2.55 2.34 2.33 40,248
5th Mar 2026 (Thu) 2.65 2.73 2.53 2.58 26,208
4th Mar 2026 (Wed) 2.69 2.71 2.52 2.65 28,955
3rd Mar 2026 (Tue) 2.90 2.90 2.64 2.67 24,514
2nd Mar 2026 (Mon) 2.63 2.925 2.63 2.86 30,460
27th Feb 2026 (Fri) 2.665 2.71 2.59 2.64 30,690
26th Feb 2026 (Thu) 2.73 2.825 2.70 2.81 27,016
25th Feb 2026 (Wed) 2.545 2.62 2.545 2.62 0
24th Feb 2026 (Tue) 2.545 2.545 2.54 2.54 0
23rd Feb 2026 (Mon) 2.545 2.55 2.43 2.50 50,641
20th Feb 2026 (Fri) 2.67 2.73 2.58 2.59 58,357
19th Feb 2026 (Thu) 2.665 2.73 2.60 2.72 23,020
18th Feb 2026 (Wed) 2.71 2.74 2.63 2.67 25,195
17th Feb 2026 (Tue) 2.71 2.76 2.59 2.72 10,508
16th Feb 2026 (Mon) 2.815 2.91 2.74 2.77 31,746
13th Feb 2026 (Fri) 2.815 2.91 2.74 2.77 31,746
12th Feb 2026 (Thu) 2.83 2.87 2.65 2.78 22,632
11th Feb 2026 (Wed) 2.96 2.96 2.68 2.77 52,072
10th Feb 2026 (Tue) 3.18 3.31 2.915 2.94 76,542
9th Feb 2026 (Mon) 2.97 3.13 2.90 3.11 60,975
6th Feb 2026 (Fri) 2.79 3.00 2.73 2.93 40,910
5th Feb 2026 (Thu) 2.92 2.95 2.665 2.665 32,712
FTSE 100 Latest
Value10,436.29
Change71.50