Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.1312
-0.0006 (-0.49%)
At close: Feb 27, 2026
Zomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.53% | 1,310,559 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.08% | 838,946 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.62% | 2,006,699 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.48% | 563,349 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.40% | 863,754 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.09% | 2,039,987 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.09% | 1,039,697 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 2.41% | 779,919 |
| Feb 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.70% | 1,330,516 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.35% | 583,601 |
| Feb 12, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 2.46% | 1,601,160 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.23% | 2,282,441 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.73% | 1,178,797 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.16% | 847,274 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.18% | 1,372,997 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.04% | 3,149,897 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.29% | 1,049,328 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -6.22% | 940,781 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.33% | 807,904 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.22% | 853,004 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.65% | 1,226,304 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.36% | 716,891 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.48% | 888,709 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 6.89% | 1,023,381 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.35% | 1,188,982 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 14.24% | 863,662 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.17% | 708,634 |
| Jan 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.98% | 1,909,933 |
| Jan 16, 2026 | 0.11 | 0.15 | 0.10 | 0.13 | 0.13 | -10.42% | 3,498,455 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.80% | 1,375,516 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.13% | 1,724,340 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 2,581,158 |
| Jan 12, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 6.25% | 3,313,940 |
| Jan 9, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 14.29% | 5,034,076 |
| Jan 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.71% | 3,077,313 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.78% | 1,484,029 |
| Jan 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 5.70% | 2,542,528 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.64% | 2,815,015 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.56% | 1,830,465 |
| Dec 31, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.68% | 3,541,518 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.19% | 3,030,049 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.78% | 1,661,600 |
| Dec 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.73% | 2,344,727 |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.02% | 1,021,177 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.96% | 1,175,326 |
| Dec 22, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 0.83% | 3,781,856 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 2,088,207 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.55% | 1,244,156 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.15% | 1,288,026 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 1,440,434 |