Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0723
+0.0023 (3.29%)
Oct 23, 2025, 4:00 PM EDT

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.070.070.070.070.073.74%950,494
Oct 22, 20250.070.070.060.070.076.06%961,203
Oct 21, 20250.070.070.060.070.07-5.04%854,746
Oct 20, 20250.060.070.060.070.0711.20%803,501
Oct 17, 20250.060.070.060.060.064.17%732,364
Oct 16, 20250.060.070.060.060.06-4.76%1,355,998
Oct 15, 20250.060.070.060.060.06-1,367,211
Oct 14, 20250.060.070.060.060.06-2.16%1,975,295
Oct 13, 20250.070.070.060.060.06-5.31%1,398,806
Oct 10, 20250.070.080.070.070.07-822,499
Oct 9, 20250.070.070.060.070.070.15%1,132,822
Oct 8, 20250.070.070.060.070.074.33%1,649,970
Oct 7, 20250.070.070.060.070.07-2.87%3,373,620
Oct 6, 20250.080.080.060.070.07-12.99%4,399,799
Oct 3, 20250.080.080.080.080.081.32%890,683
Oct 2, 20250.080.080.080.080.08-5.00%1,337,838
Oct 1, 20250.080.080.080.080.081.39%1,517,422
Sep 30, 20250.080.080.080.080.08-0.75%1,226,465
Sep 29, 20250.080.080.080.080.08-1.68%1,404,717
Sep 26, 20250.080.080.080.080.080.51%1,074,122
Sep 25, 20250.080.080.080.080.08-1.05%1,732,745
Sep 24, 20250.080.080.080.080.08-1.07%780,678
Sep 23, 20250.080.090.080.080.08-0.99%1,487,802
Sep 22, 20250.080.090.080.080.081.97%1,859,824
Sep 19, 20250.080.090.080.080.08-3.21%2,340,715
Sep 18, 20250.090.100.080.080.089.08%3,047,087
Sep 17, 20250.070.080.070.080.085.62%1,978,915
Sep 16, 20250.090.100.070.070.07-14.22%3,282,304
Sep 15, 20250.090.100.090.090.09-6.48%2,384,054
Sep 12, 20250.120.120.080.090.09-20.66%7,669,429
Sep 11, 20250.110.120.110.110.114.94%6,994,546
Sep 10, 20250.090.120.090.110.1121.44%6,652,305
Sep 9, 20250.080.100.080.090.0911.11%4,349,063
Sep 8, 20250.080.080.080.080.081.50%2,599,494
Sep 5, 20250.070.080.060.080.0820.82%7,433,254
Sep 4, 20250.060.080.060.070.0710.08%4,638,976
Sep 3, 20250.040.080.040.060.0633.33%6,835,737
Sep 2, 20250.040.050.040.050.052.27%879,573
Aug 29, 20250.040.040.040.040.047.06%2,107,787
Aug 28, 20250.040.040.040.040.040.24%1,041,413
Aug 27, 20250.050.050.040.040.040.24%676,531
Aug 26, 20250.040.040.040.040.04-0.24%1,261,821
Aug 25, 20250.040.040.040.040.04-2.03%773,154
Aug 22, 20250.040.040.040.040.042.07%1,133,808
Aug 21, 20250.040.040.040.040.044.86%449,447
Aug 20, 20250.040.040.040.040.040.26%740,701
Aug 19, 20250.040.040.040.040.04-2.50%394,792
Aug 18, 20250.040.040.040.040.04-0.25%470,132
Aug 15, 20250.040.040.040.040.04-2.20%385,998
Aug 14, 20250.040.040.040.040.04-1,009,088