Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0785
+0.0005 (0.64%)
Oct 21, 2026, 3:54 PM EDT

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20260.080.090.080.080.080.82%490,084
Oct 20, 20260.080.080.080.080.08-1.42%578,818
Oct 19, 20260.080.080.080.080.08-0.55%579,318
Oct 16, 20260.080.080.080.080.08-2.92%492,598
Oct 15, 20260.090.090.080.080.08-5.98%1,060,826
Oct 14, 20260.080.090.080.090.091.28%614,640
Oct 13, 20260.080.090.080.090.094.76%387,822
Oct 12, 20260.090.090.080.080.08-0.62%376,380
Oct 9, 20260.080.090.080.080.08-6.13%915,562
Oct 8, 20260.080.090.080.090.094.02%1,800,989
Oct 7, 20260.080.080.080.080.086.83%1,005,754
Oct 6, 20260.080.080.080.080.08-5.83%401,865
Oct 5, 20260.080.080.070.080.086.50%1,880,823
Oct 2, 20260.080.080.080.080.080.61%518,039
Oct 1, 20260.080.080.080.080.08-2.00%706,845
Sep 30, 20260.080.080.080.080.083.16%541,295
Sep 29, 20260.080.080.080.080.08-3.05%842,204
Sep 28, 20260.080.080.080.080.08-0.01%1,131,637
Sep 25, 20260.070.080.070.080.088.84%773,939
Sep 24, 20260.080.080.070.070.07-5.53%1,357,163
Sep 23, 20260.080.080.070.080.084.85%503,751
Sep 22, 20260.080.080.070.070.07-6.05%1,406,957
Sep 21, 20260.080.080.070.080.082.09%1,151,554
Sep 18, 20260.080.080.070.080.08-4.49%4,986,848
Sep 17, 20260.080.080.080.080.080.15%736,875
Sep 16, 20260.080.080.080.080.08-3.60%518,750
Sep 15, 20260.080.090.080.080.08-1.06%400,451
Sep 14, 20260.080.090.080.080.081.95%564,190
Sep 11, 20260.080.080.080.080.08-0.86%872,027
Sep 10, 20260.080.090.080.080.081.32%243,574
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