Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0830
-0.0030 (-3.49%)
Sep 9, 2026, 3:21 PM EST

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20260.080.090.080.080.08-3.71%457,785
Sep 8, 20260.080.090.080.090.091.30%651,820
Sep 4, 20260.080.090.080.080.080.59%559,642
Sep 3, 20260.090.090.080.080.08-0.71%585,986
Sep 2, 20260.080.090.080.090.090.47%466,362
Sep 1, 20260.090.090.080.080.08-1.63%584,769
Aug 31, 20260.080.090.080.090.094.88%478,493
Aug 28, 20260.080.090.080.080.08-3.53%322,991
Aug 27, 20260.080.090.080.090.09-0.93%948,944
Aug 26, 20260.080.090.080.090.09-0.23%411,967
Aug 25, 20260.080.090.080.090.09-749,884
Aug 24, 20260.090.090.080.090.090.12%493,463
Aug 21, 20260.080.090.080.090.09-557,660
Aug 20, 20260.080.090.080.090.091.48%725,066
Aug 19, 20260.080.090.080.080.08-0.41%533,994
Aug 18, 20260.080.090.080.090.093.66%683,519
Aug 17, 20260.080.090.080.080.08-4.65%769,902
Aug 14, 20260.090.090.080.090.09-2.27%641,599
Aug 13, 20260.090.090.080.090.09-0.79%1,250,893
Aug 12, 20260.080.090.080.090.09-0.67%564,145
Aug 11, 20260.080.090.080.090.097.14%1,938,820
Aug 10, 20260.080.090.080.080.08-0.18%749,162
Aug 7, 20260.090.090.080.080.08-4.79%541,519
Aug 6, 20260.080.090.080.090.09-2.56%496,915
Aug 5, 20260.090.090.080.090.094.65%1,131,277
Aug 4, 20260.090.090.090.090.09-3.37%433,945
Aug 3, 20260.080.090.080.090.09-1.11%446,796
Jul 31, 20260.080.090.080.090.092.27%865,114
Jul 30, 20260.080.090.080.090.096.02%429,156
Jul 29, 20260.080.090.080.080.08-1.11%695,384
Jul 28, 20260.080.090.080.080.08-5.58%966,734
Jul 27, 20260.080.090.080.090.091.95%467,782
Jul 24, 20260.080.090.080.090.090.36%509,386
Jul 23, 20260.090.090.080.090.091.04%716,233
Jul 22, 20260.090.090.090.090.09-3.45%325,223
Jul 21, 20260.090.090.090.090.091.22%325,845
Jul 20, 20260.090.090.080.090.092.33%401,990
Jul 17, 20260.080.090.080.090.09-1.15%365,139
Jul 16, 20260.080.090.080.090.092.65%539,736
Jul 15, 20260.080.090.080.080.08-3.58%377,099
Jul 14, 20260.080.090.080.090.09-0.11%491,404
Jul 13, 20260.090.090.080.090.091.17%448,489
Jul 10, 20260.090.090.080.090.09-2.82%834,958
Jul 9, 20260.090.090.080.090.09-5.15%1,191,198
Jul 8, 20260.090.100.090.090.092.01%586,889
Jul 7, 20260.090.100.090.090.09-0.54%637,962
Jul 6, 20260.090.100.090.090.09-1.59%558,475
Jul 2, 20260.100.100.090.090.09-5.31%374,809
Jul 1, 20260.090.100.090.100.10-0.10%473,421
Jun 30, 20260.100.100.090.100.10-1.09%480,724