TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	49.87	49.87	49.86	49.87	49.87	0.02%	265,489
Jan 8, 2026	49.87	49.87	49.85	49.86	49.86	0.02%	226,439
Jan 7, 2026	49.86	49.86	49.85	49.85	49.85	-0.02%	299,378
Jan 6, 2026	49.86	49.86	49.85	49.86	49.86	-	297,592
Jan 5, 2026	49.84	49.86	49.84	49.86	49.86	0.06%	426,630
Jan 2, 2026	49.84	49.85	49.83	49.83	49.83	-0.02%	356,612
Dec 31, 2025	49.84	49.84	49.83	49.84	49.84	-	342,947
Dec 30, 2025	49.84	49.84	49.83	49.84	49.84	-0.18%	513,032
Dec 29, 2025	49.92	49.93	49.92	49.93	49.83	0.02%	347,807
Dec 24, 2025	49.92	49.93	49.91	49.92	49.82	0.02%	232,291
Dec 23, 2025	49.90	49.91	49.90	49.91	49.81	0.02%	194,570
Dec 22, 2025	49.90	49.91	49.90	49.90	49.80	-	370,977
Dec 19, 2025	49.90	49.90	49.89	49.90	49.80	0.02%	211,378
Dec 18, 2025	49.89	49.90	49.89	49.89	49.79	0.02%	297,804
Dec 17, 2025	49.89	49.89	49.88	49.88	49.78	-0.02%	240,509
Dec 16, 2025	49.89	49.89	49.88	49.89	49.79	0.02%	168,988
Dec 15, 2025	49.89	49.89	49.87	49.88	49.78	0.02%	251,079
Dec 12, 2025	49.88	49.88	49.87	49.87	49.77	0.02%	250,350
Dec 11, 2025	49.87	49.87	49.86	49.86	49.76	-0.02%	266,038
Dec 10, 2025	49.87	49.87	49.86	49.87	49.77	0.02%	209,039
Dec 9, 2025	49.87	49.87	49.86	49.86	49.76	-	269,558
Dec 8, 2025	49.86	49.86	49.85	49.86	49.76	0.02%	208,570
Dec 5, 2025	49.85	49.85	49.84	49.85	49.75	-	297,557
Dec 4, 2025	49.85	49.85	49.84	49.85	49.75	-	176,826
Dec 3, 2025	49.85	49.85	49.84	49.85	49.75	-	269,189
Dec 2, 2025	49.85	49.85	49.84	49.85	49.75	-	244,423
Dec 1, 2025	49.83	49.85	49.83	49.85	49.75	0.04%	433,816
Nov 28, 2025	49.83	49.83	49.82	49.83	49.73	-	257,066
Nov 27, 2025	49.83	49.83	49.82	49.83	49.73	-	236,586
Nov 26, 2025	49.83	49.83	49.82	49.83	49.73	-0.18%	479,485
Nov 25, 2025	49.93	49.93	49.92	49.92	49.71	-0.02%	338,168
Nov 24, 2025	49.92	49.93	49.92	49.93	49.72	0.02%	233,882
Nov 21, 2025	49.92	49.92	49.91	49.92	49.71	0.02%	195,131
Nov 20, 2025	49.90	49.92	49.90	49.91	49.70	-	288,029
Nov 19, 2025	49.90	49.91	49.90	49.91	49.70	0.02%	215,326
Nov 18, 2025	49.91	49.91	49.90	49.90	49.69	-0.02%	252,630
Nov 17, 2025	49.91	49.91	49.90	49.91	49.70	0.04%	311,293
Nov 14, 2025	49.89	49.90	49.88	49.89	49.68	0.02%	264,446
Nov 13, 2025	49.89	49.89	49.88	49.88	49.67	-0.02%	267,581
Nov 12, 2025	49.89	49.89	49.88	49.89	49.68	0.04%	299,568
Nov 11, 2025	49.87	49.89	49.87	49.87	49.66	-0.03%	187,996
Nov 10, 2025	49.88	49.89	49.87	49.89	49.68	0.03%	287,639
Nov 7, 2025	49.87	49.87	49.86	49.87	49.66	0.02%	261,380
Nov 6, 2025	49.87	49.87	49.86	49.86	49.65	-	234,937
Nov 5, 2025	49.87	49.87	49.86	49.86	49.65	0.02%	279,979
Nov 4, 2025	49.86	49.86	49.85	49.85	49.64	-0.02%	191,440
Nov 3, 2025	49.86	49.86	49.85	49.86	49.65	0.02%	258,879
Oct 31, 2025	49.86	49.86	49.85	49.85	49.64	-	275,571
Oct 30, 2025	49.84	49.85	49.84	49.85	49.64	-0.18%	382,421
Oct 29, 2025	49.95	49.95	49.94	49.94	49.62	-0.01%	249,591