Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0033 (3.81%)
Jul 31, 2026, 3:55 PM EST

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.080.090.080.09--0.57%4,492
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
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