Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0860
-0.0035 (-3.91%)
Jul 10, 2026, 2:34 PM EST

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.090.090.080.09--5.03%294
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
Jun 29, 20260.090.100.090.100.105.58%823,740
Jun 26, 20260.080.100.080.100.100.69%581,435
Jun 25, 20260.090.100.080.100.10-5.00%1,101,981
Jun 24, 20260.090.110.090.100.1012.36%1,962,312
Jun 23, 20260.080.090.070.090.0920.27%1,544,137
Jun 22, 20260.080.080.070.070.07-3.90%1,886,206
Jun 18, 20260.080.080.080.080.08-6.55%2,350,690
Jun 17, 20260.090.090.080.080.08-8.34%2,611,326
Jun 16, 20260.090.090.090.090.09-5.27%1,360,099
Jun 15, 20260.100.100.090.090.09-4.62%1,154,611
Jun 12, 20260.100.100.090.100.101.22%1,665,626
Jun 11, 20260.090.100.090.100.102.43%726,460
Jun 10, 20260.090.100.090.100.101.55%2,083,343
Jun 9, 20260.090.090.090.090.09-0.53%1,564,444
Jun 8, 20260.090.100.090.100.10-4.04%1,293,001
Jun 5, 20260.100.100.090.100.10-0.45%879,322
Jun 4, 20260.100.100.100.100.10-0.55%1,290,149
Jun 3, 20260.100.100.090.100.10-2.91%988,638
Jun 2, 20260.100.100.100.100.10-1,312,656
Jun 1, 20260.100.100.100.100.100.35%746,384
May 29, 20260.090.100.090.100.10-0.25%1,129,149
May 28, 20260.100.100.100.100.10-1.06%595,492
May 27, 20260.100.110.100.100.10-1,323,451
May 26, 20260.100.110.100.100.10-0.38%870,047
May 22, 20260.100.110.100.100.10-0.27%617,609
May 21, 20260.100.110.100.100.10-2.17%574,332
May 20, 20260.100.110.100.110.113.14%1,157,160
May 19, 20260.100.110.100.100.100.05%445,026
May 18, 20260.100.110.100.100.100.04%709,192
May 15, 20260.110.110.100.100.10-3.33%396,103
May 14, 20260.110.110.110.110.11-2.52%759,681
May 13, 20260.100.110.100.110.113.77%1,275,907
May 12, 20260.090.110.090.110.11-1.85%534,776
May 11, 20260.110.120.090.110.11-6.09%1,692,657
May 8, 20260.100.120.100.120.1211.65%1,578,679
May 7, 20260.100.100.090.100.1011.90%1,195,834
May 6, 20260.090.100.090.090.09-5.79%1,680,221
May 5, 20260.090.100.090.100.10-0.31%451,266
May 4, 20260.090.100.090.100.10-1.71%773,416
May 1, 20260.090.100.090.100.105.48%504,983
Apr 30, 20260.100.100.090.090.09-3.55%836,742
Apr 29, 20260.100.100.100.100.10-1.44%607,723