Zomedica Corp. (ZOMDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0440
-0.0025 (-5.38%)
Jun 3, 2025, 4:00 PM EDT
Zomedica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -5.38% | 465,247 |
Jun 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.13% | 1,225,694 |
May 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.98% | 1,326,855 |
May 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.84% | 1,639,728 |
May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.89% | 794,383 |
May 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.19% | 1,148,246 |
May 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.57% | 1,190,227 |
May 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.79% | 1,999,635 |
May 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.23% | 1,611,984 |
May 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.21% | 914,749 |
May 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.09% | 2,363,457 |
May 16, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -17.80% | 8,772,072 |
May 15, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 1.64% | 1,818,969 |
May 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.09% | 1,347,932 |
May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.73% | 1,556,641 |
May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.67% | 1,382,050 |
May 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.46% | 697,663 |
May 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.44% | 1,324,363 |
May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.36% | 936,270 |
May 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,212,617 |
May 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.17% | 970,473 |
May 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.00% | 1,329,915 |
May 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.22% | 1,143,349 |
Apr 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.32% | 859,812 |
Apr 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.94% | 1,244,524 |
Apr 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.30% | 2,420,528 |
Apr 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 8.00% | 1,500,655 |
Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.88% | 564,366 |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.25% | 763,681 |
Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.38% | 2,900,608 |
Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.40% | 731,419 |
Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 925,822 |
Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.99% | 1,138,815 |
Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.30% | 978,604 |
Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.90% | 1,157,430 |
Apr 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 509,390 |
Apr 10, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 3.79% | 1,292,768 |
Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.33% | 3,069,817 |
Apr 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.39% | 2,529,597 |
Apr 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.85% | 4,314,036 |
Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.57% | 1,252,217 |
Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.17% | 1,079,369 |
Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.38% | 1,851,837 |
Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.16% | 1,329,300 |
Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,090,963 |
Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.53% | 1,345,362 |
Mar 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.95% | 1,360,536 |
Mar 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.39% | 2,143,692 |
Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 1,166,151 |
Mar 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 2,180,706 |