Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0789
-0.0011 (-1.37%)
Sep 30, 2025, 3:58 PM EDT
Zomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -2.52% | 457,250 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.68% | 1,404,717 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.51% | 1,074,122 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.05% | 1,732,745 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.07% | 780,678 |
| Sep 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.99% | 1,487,802 |
| Sep 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.97% | 1,859,824 |
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.21% | 2,340,715 |
| Sep 18, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | 9.08% | 3,047,087 |
| Sep 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.62% | 1,978,915 |
| Sep 16, 2025 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -14.22% | 3,282,304 |
| Sep 15, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.48% | 2,384,054 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -20.66% | 7,669,429 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.94% | 6,994,546 |
| Sep 10, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 21.44% | 6,652,305 |
| Sep 9, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 11.11% | 4,349,063 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.50% | 2,599,494 |
| Sep 5, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 20.82% | 7,433,254 |
| Sep 4, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 10.08% | 4,638,976 |
| Sep 3, 2025 | 0.04 | 0.08 | 0.04 | 0.06 | 0.06 | 33.33% | 6,835,737 |
| Sep 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 879,573 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.06% | 2,107,787 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 1,041,413 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.24% | 676,531 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 1,261,821 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.03% | 773,154 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.07% | 1,133,808 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.86% | 449,447 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 740,701 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 394,792 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 470,132 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.20% | 385,998 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,009,088 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.23% | 970,013 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.47% | 2,645,977 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.65% | 2,039,676 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.43% | 1,369,160 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.31% | 1,452,754 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.99% | 1,071,527 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.03% | 506,366 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.72% | 426,065 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.77% | 1,213,754 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.14% | 529,677 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 962,596 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.80% | 1,020,273 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.51% | 946,013 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.66% | 806,040 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.86% | 971,046 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.27% | 1,853,436 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,123,476 |