Zomedica Corp. (ZOMDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0490
+0.0020 (4.26%)
Apr 17, 2025, 4:00 PM EDT
Zomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -9.87% | 7,913,487 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.22% | 5,548,537 |
| Mar 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.93% | 7,283,185 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.15% | 5,524,341 |
| Mar 17, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 33.67% | 15,201,243 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 40.99% | 13,162,754 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.97% | 6,307,057 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.09% | 5,485,467 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.37% | 7,348,586 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.96% | 11,221,375 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.76% | 59,305,732 |
| Mar 6, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -18.54% | 31,208,338 |
| Mar 5, 2025 | 0.02 | 0.07 | 0.02 | 0.05 | 0.05 | -50.67% | 90,549,979 |
| Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.21% | 790,936 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.06% | 6,043,045 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.63% | 2,934,065 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.32% | 7,745,500 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.33% | 5,265,731 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.94% | 5,849,269 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 5,504,908 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 3,914,517 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 2,377,103 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 2,729,476 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 4,225,885 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.07% | 4,317,141 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | 2,882,824 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 3,581,377 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 3,006,594 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 3,505,631 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 2,066,729 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.47% | 3,638,652 |