Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.1110
-0.0025 (-2.22%)
At close: Dec 5, 2025

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.100.110.11-2.20%2,410,718
Dec 4, 20250.110.110.100.110.111.34%2,534,439
Dec 3, 20250.110.110.110.110.112.66%1,621,106
Dec 2, 20250.110.120.110.110.11-4.97%1,607,262
Dec 1, 20250.120.120.110.110.11-1.88%1,349,324
Nov 28, 20250.110.120.110.120.124.84%1,226,382
Nov 26, 20250.110.120.100.110.11-1.33%1,717,197
Nov 25, 20250.120.120.110.110.11-1.65%2,898,062
Nov 24, 20250.100.120.100.120.124.55%2,259,974
Nov 21, 20250.100.120.100.110.11-2,634,256
Nov 20, 20250.100.120.100.110.1112.94%6,444,832
Nov 19, 20250.090.100.090.100.10-0.61%1,653,911
Nov 18, 20250.090.100.090.100.105.38%1,282,104
Nov 17, 20250.090.100.090.090.09-3.43%632,093
Nov 14, 20250.100.100.090.100.102.12%5,111,674
Nov 13, 20250.090.100.090.090.09-2.18%2,931,672
Nov 12, 20250.090.100.090.100.102.34%2,022,468
Nov 11, 20250.100.100.090.090.09-2.99%2,158,667
Nov 10, 20250.100.100.100.100.101.36%1,848,914
Nov 7, 20250.090.100.090.100.1014.05%2,960,561
Nov 6, 20250.090.100.070.080.083.70%1,754,103
Nov 5, 20250.080.090.080.080.085.33%2,139,726
Nov 4, 20250.080.080.080.080.081.05%1,023,867
Nov 3, 20250.080.080.080.080.080.13%875,619
Oct 31, 20250.080.080.070.080.081.06%1,551,355
Oct 30, 20250.070.080.070.080.085.32%1,333,470
Oct 29, 20250.070.080.070.070.071.85%862,186
Oct 28, 20250.070.070.070.070.070.14%923,363
Oct 27, 20250.070.070.070.070.07-1.82%1,028,060
Oct 24, 20250.070.080.070.070.07-1.79%879,864
Oct 23, 20250.070.070.070.070.073.71%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, 20250.060.070.060.060.06-2.17%1,975,295
Oct 13, 20250.070.070.060.060.06-5.29%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, 20250.070.070.060.070.074.30%1,649,970
Oct 7, 20250.070.070.060.070.07-2.84%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, 20250.080.080.080.080.08-1.73%1,404,717
Sep 26, 20250.080.080.080.080.080.50%1,074,122