Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.1025
-0.0022 (-2.14%)
At close: Dec 30, 2025

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20250.100.110.100.100.10-2.19%3,030,049
Dec 29, 20250.100.110.100.100.10-2.78%1,661,600
Dec 26, 20250.100.110.100.110.11-1.73%2,344,727
Dec 24, 20250.100.110.100.110.117.02%1,021,177
Dec 23, 20250.100.110.100.100.10-5.96%1,175,326
Dec 22, 20250.090.110.090.110.110.83%3,781,856
Dec 19, 20250.110.110.110.110.11-2.61%2,088,207
Dec 18, 20250.110.120.110.110.11-2.55%1,244,156
Dec 17, 20250.110.110.110.110.112.15%1,288,026
Dec 16, 20250.110.110.110.110.111.83%1,440,434
Dec 15, 20250.110.110.110.110.11-1.35%922,255
Dec 12, 20250.110.110.110.110.113.06%1,163,745
Dec 11, 20250.110.110.110.110.111.80%2,195,416
Dec 10, 20250.100.110.100.110.110.19%982,570
Dec 9, 20250.110.110.110.110.11-1.31%1,726,991
Dec 8, 20250.100.110.100.110.11-3.60%2,849,396
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