Skip to main content
logo
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.1025
-0.0019 (-1.82%)
May 26, 2026, 12:56 PM EST

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.100.110.100.10--1.82%99,346
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
Apr 28, 20260.100.100.090.100.101.46%1,098,111
Apr 27, 20260.100.100.090.100.10-1.11%443,756
Apr 24, 20260.100.100.100.100.10-2.81%569,925
Apr 23, 20260.100.100.100.100.104.06%1,079,032
Apr 22, 20260.100.100.090.100.102.60%1,265,129
Apr 21, 20260.100.100.090.100.10-5.07%1,946,972
Apr 20, 20260.100.110.100.100.10-7.28%1,363,526
Apr 17, 20260.100.110.100.110.114.13%1,181,430
Apr 16, 20260.110.110.100.100.101.96%1,377,833
Apr 15, 20260.110.110.100.100.10-4.31%1,040,514
Apr 14, 20260.100.110.100.110.11-0.37%912,001
Apr 13, 20260.110.110.100.110.11-5.13%859,938
Apr 10, 20260.120.120.100.110.111.80%1,050,767
Apr 9, 20260.110.120.110.110.11-0.18%641,774
Apr 8, 20260.120.120.110.110.11-4.96%1,449,786
Apr 7, 20260.120.120.110.120.12-2.50%401,589
Apr 6, 20260.110.120.110.120.121.61%960,238
Apr 2, 20260.110.130.110.120.125.54%1,009,575
Apr 1, 20260.110.120.110.110.11-6.28%1,042,611
Mar 31, 20260.110.120.090.120.122.93%734,895
Mar 30, 20260.120.130.120.120.12-8.52%1,002,505
Mar 27, 20260.120.130.120.130.13-0.16%1,621,683
Mar 26, 20260.120.140.120.130.132.42%990,808
Mar 25, 20260.120.140.120.120.12-0.80%1,291,590
Mar 24, 20260.130.130.120.130.13-1.57%599,772
Mar 23, 20260.130.130.120.130.133.04%683,271
Mar 20, 20260.130.130.120.120.12-5.12%866,738
Mar 19, 20260.130.130.130.130.13-0.84%1,115,901
Mar 18, 20260.130.140.130.130.133.80%1,442,871
Mar 17, 20260.120.130.120.130.13-1.02%692,029
Mar 16, 20260.120.130.120.130.131.03%1,487,485