Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0950
-0.0030 (-3.06%)
May 5, 2026, 3:52 PM EST
Zomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.31% | 451,266 |
| May 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.71% | 773,416 |
| May 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.50% | 504,983 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.57% | 836,742 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.41% | 607,723 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.43% | 1,098,111 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.11% | 443,756 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.84% | 569,925 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.08% | 1,079,032 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.62% | 1,265,129 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.07% | 1,946,972 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.28% | 1,363,526 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.13% | 1,181,430 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 1,377,833 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.31% | 1,040,514 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.37% | 912,001 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.13% | 859,938 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 1.80% | 1,050,767 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.18% | 641,774 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.96% | 1,449,786 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 401,589 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.61% | 960,238 |
| Apr 2, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.54% | 1,009,575 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.28% | 1,042,611 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 2.93% | 734,895 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.52% | 1,002,505 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.16% | 1,621,683 |
| Mar 26, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 2.42% | 990,808 |
| Mar 25, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -0.80% | 1,291,590 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 599,772 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.00% | 683,271 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.08% | 866,738 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.84% | 1,115,901 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.80% | 1,442,871 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.02% | 692,029 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.03% | 1,487,485 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.15% | 564,245 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.21% | 440,561 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.68% | 747,452 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.86% | 901,207 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 871,061 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.70% | 1,185,594 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.72% | 1,375,832 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 950,302 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.70% | 1,123,405 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.08% | 842,269 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.53% | 1,310,559 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.08% | 838,946 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.62% | 2,006,699 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.48% | 563,349 |