Skip to main content
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0540
-0.0020 (-3.57%)
May 9, 2025, 4:00 PM EDT

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.050.060.050.060.06-1,324,363
May 8, 20250.060.060.050.060.06-2.44%1,324,363
May 7, 20250.060.060.050.060.064.36%936,270
May 6, 20250.050.060.050.060.06-1,212,617
May 5, 20250.050.060.050.060.064.17%970,473
May 2, 20250.060.060.050.050.05-4.00%1,329,915
May 1, 20250.060.060.050.060.06-2.22%1,143,349
Apr 30, 20250.060.060.050.060.06-1.32%859,812
Apr 29, 20250.050.060.050.060.066.94%1,244,524
Apr 28, 20250.050.060.050.050.05-1.30%2,420,528
Apr 25, 20250.050.060.050.050.058.00%1,500,655
Apr 24, 20250.050.050.050.050.052.88%564,366
Apr 23, 20250.050.050.050.050.051.25%763,681
Apr 22, 20250.050.050.050.050.050.38%2,900,608
Apr 21, 20250.050.050.050.050.05-1.40%731,419
Apr 17, 20250.050.050.050.050.054.08%925,822
Apr 16, 20250.050.050.050.050.05-6.99%1,138,815
Apr 15, 20250.050.050.050.050.053.30%978,604
Apr 14, 20250.040.050.040.050.05-4.90%1,157,430
Apr 11, 20250.050.060.050.050.05-1.92%509,390
Apr 10, 20250.050.060.040.050.053.79%1,292,768
Apr 9, 20250.040.050.040.050.0511.33%3,069,817
Apr 8, 20250.050.050.040.050.05-2.39%2,529,597
Apr 7, 20250.050.050.040.050.05-12.85%4,314,036
Apr 4, 20250.060.060.050.050.05-9.57%1,252,217
Apr 3, 20250.050.060.050.060.0610.17%1,079,369
Apr 2, 20250.060.060.050.050.05-10.38%1,851,837
Apr 1, 20250.060.060.060.060.062.16%1,329,300
Mar 31, 20250.060.060.050.060.06-2,090,963
Mar 28, 20250.060.060.060.060.06-4.53%1,345,362
Mar 27, 20250.050.060.050.060.066.95%1,360,536
Mar 26, 20250.060.070.060.060.06-8.39%2,143,692
Mar 25, 20250.070.070.060.060.06-4.62%1,166,151
Mar 24, 20250.060.070.060.070.073.17%2,180,706
Mar 21, 20250.080.080.050.060.06-9.87%7,913,487
Mar 20, 20250.080.080.070.070.07-9.22%5,548,537
Mar 19, 20250.070.080.070.080.0814.93%7,283,185
Mar 18, 20250.070.070.060.070.070.15%5,524,341
Mar 17, 20250.050.070.050.070.0733.67%15,201,243
Mar 14, 20250.040.050.040.050.0540.99%13,162,754
Mar 13, 20250.040.040.030.040.04-8.97%6,307,057
Mar 12, 20250.040.040.040.040.042.09%5,485,467
Mar 11, 20250.030.040.030.040.0419.37%7,348,586
Mar 10, 20250.030.040.030.030.035.96%11,221,375
Mar 7, 20250.040.040.030.030.03-22.76%59,305,732
Mar 6, 20250.040.050.030.040.04-18.54%31,208,338
Mar 5, 20250.020.070.020.050.05-50.67%90,549,979
Mar 4, 20250.090.100.090.100.10-0.21%790,936
Mar 3, 20250.110.110.100.100.10-10.06%6,043,045
Feb 28, 20250.110.110.110.110.113.63%2,934,065