ZOO Digital Group plc (ZDGGF)
OTCMKTS · Delayed Price · Currency is USD
0.1710
+0.0725 (73.60%)
At close: May 29, 2026
ZDGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 73.60% | 901 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -29.64% | 2,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 40.00% | 48,000 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.96% | 810 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -15.76% | 3,420 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -22.46% | 2,200 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 28.94% | 4,300 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.33% | 1,200 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 25.42% | 2,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 47.57% | 2,000 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -52.45% | 250 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 25.81% | 11,323 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.42% | 5,490 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,000 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -32.05% | 6,000 |
| Feb 21, 2025 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | -0.52% | 8,166 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -46.56% | 8,000 |
| Nov 18, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -14.95% | 132 |
| Nov 5, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 22.52% | 26,150 |
| Oct 21, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -19.84% | 2,500 |
| Sep 13, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -22.18% | 2,600 |
| Aug 6, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -12.24% | 100 |
| Jul 30, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.68% | 1,445 |
| Jul 24, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.68% | 1,500 |
| Jul 22, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2,000 |
| Jul 2, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 4,938 |
| Jun 21, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 15.71% | 2,300 |
| Jun 10, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.41% | 21,000 |
| Jun 7, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.52% | 500 |
| Jun 3, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -6.83% | 3,386 |
| May 17, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.86% | 450 |
| May 6, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.12% | 3,000 |
| May 3, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 45.48% | 100 |
| May 1, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.02% | 2,050 |
| Apr 30, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.43% | 1,500 |
| Apr 26, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.53% | 100 |
| Apr 23, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02% | 102 |
| Apr 18, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.28% | 1,898 |
| Apr 11, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.78% | 450 |
| Apr 2, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 21.05% | 2,550 |
| Mar 26, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 26.67% | 3,000 |
| Mar 25, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 6,600 |
| Mar 18, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 3,400 |
| Mar 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 7,000 |
| Mar 12, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | 7,100 |
| Mar 11, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,700 |
| Feb 23, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.82% | 3,150 |
| Feb 20, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | 7,550 |
| Feb 16, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.66% | 4,000 |