TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	49.84	49.84	49.83	49.84	49.84	-	410,437
Mar 31, 2026	49.83	49.84	49.83	49.84	49.84	0.02%	175,786
Mar 30, 2026	49.83	49.84	49.82	49.83	49.83	-0.17%	722,454
Mar 27, 2026	49.91	49.92	49.90	49.92	49.83	0.03%	627,358
Mar 26, 2026	49.90	49.91	49.90	49.90	49.81	-	271,715
Mar 25, 2026	49.90	49.91	49.90	49.90	49.81	-	248,343
Mar 24, 2026	49.90	49.91	49.89	49.90	49.81	0.01%	281,207
Mar 23, 2026	49.89	49.90	49.89	49.90	49.81	0.02%	328,225
Mar 20, 2026	49.89	49.89	49.88	49.89	49.80	0.01%	358,114
Mar 19, 2026	49.89	49.89	49.88	49.88	49.79	-	363,528
Mar 18, 2026	49.89	49.89	49.88	49.88	49.79	0.02%	198,129
Mar 17, 2026	49.88	49.89	49.87	49.87	49.78	-0.02%	336,313
Mar 16, 2026	49.87	49.88	49.87	49.88	49.79	0.04%	261,889
Mar 13, 2026	49.87	49.87	49.86	49.86	49.77	-0.02%	179,054
Mar 12, 2026	49.87	49.87	49.86	49.87	49.78	0.02%	320,610
Mar 11, 2026	49.86	49.86	49.85	49.86	49.77	0.02%	204,205
Mar 10, 2026	49.86	49.86	49.85	49.85	49.76	-	249,177
Mar 9, 2026	49.85	49.86	49.84	49.85	49.76	-	415,254
Mar 6, 2026	49.85	49.85	49.84	49.85	49.76	0.04%	456,851
Mar 5, 2026	49.83	49.84	49.83	49.83	49.74	-0.02%	311,991
Mar 4, 2026	49.83	49.84	49.83	49.84	49.75	-	311,439
Mar 3, 2026	49.84	49.84	49.83	49.84	49.75	0.02%	344,698
Mar 2, 2026	49.83	49.84	49.82	49.83	49.74	-	344,696
Feb 27, 2026	49.83	49.83	49.82	49.83	49.74	0.02%	423,518
Feb 26, 2026	49.82	49.82	49.81	49.82	49.73	-0.18%	438,743
Feb 25, 2026	49.90	49.91	49.90	49.91	49.73	-	355,230
Feb 24, 2026	49.91	49.91	49.90	49.91	49.73	0.02%	209,628
Feb 23, 2026	49.90	49.91	49.90	49.90	49.72	-	273,135
Feb 20, 2026	49.90	49.90	49.89	49.90	49.72	0.02%	223,183
Feb 19, 2026	49.90	49.90	49.89	49.89	49.71	0.01%	168,599
Feb 18, 2026	49.89	49.89	49.88	49.89	49.70	-0.01%	244,775
Feb 17, 2026	49.88	49.89	49.88	49.89	49.71	0.02%	248,447
Feb 13, 2026	49.87	49.88	49.87	49.88	49.70	0.02%	288,605
Feb 12, 2026	49.86	49.87	49.86	49.87	49.69	0.01%	203,810
Feb 11, 2026	49.86	49.87	49.86	49.87	49.68	-0.01%	148,592
Feb 10, 2026	49.87	49.87	49.86	49.87	49.69	0.02%	215,060
Feb 9, 2026	49.86	49.87	49.85	49.86	49.68	-	335,862
Feb 6, 2026	49.86	49.86	49.85	49.86	49.68	0.04%	287,135
Feb 5, 2026	49.85	49.85	49.84	49.84	49.66	-0.02%	746,642
Feb 4, 2026	49.84	49.85	49.84	49.85	49.67	-	275,375
Feb 3, 2026	49.85	49.85	49.84	49.85	49.67	-	352,271
Feb 2, 2026	49.84	49.85	49.84	49.85	49.67	0.04%	344,069
Jan 30, 2026	49.83	49.84	49.82	49.83	49.65	0.02%	388,449
Jan 29, 2026	49.83	49.83	49.82	49.82	49.64	-0.20%	454,228
Jan 28, 2026	49.92	49.93	49.92	49.92	49.64	0.01%	349,642
Jan 27, 2026	49.91	49.92	49.91	49.92	49.63	-0.01%	222,850
Jan 26, 2026	49.91	49.92	49.91	49.92	49.64	0.02%	288,160
Jan 23, 2026	49.90	49.91	49.90	49.91	49.63	0.02%	227,021
Jan 22, 2026	49.91	49.91	49.90	49.90	49.62	-	245,602
Jan 21, 2026	49.90	49.91	49.89	49.90	49.62	-	270,854