TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	49.83	49.83	49.82	49.83	49.83	-0.18%	479,485
Nov 25, 2025	49.93	49.93	49.92	49.92	49.81	-0.02%	338,168
Nov 24, 2025	49.92	49.93	49.92	49.93	49.82	0.02%	233,882
Nov 21, 2025	49.92	49.92	49.91	49.92	49.81	0.02%	195,131
Nov 20, 2025	49.90	49.92	49.90	49.91	49.80	-	288,029
Nov 19, 2025	49.90	49.91	49.90	49.91	49.80	0.02%	215,326
Nov 18, 2025	49.91	49.91	49.90	49.90	49.79	-0.02%	252,630
Nov 17, 2025	49.91	49.91	49.90	49.91	49.80	0.04%	311,293
Nov 14, 2025	49.89	49.90	49.88	49.89	49.78	0.02%	264,446
Nov 13, 2025	49.89	49.89	49.88	49.88	49.77	-0.02%	267,581
Nov 12, 2025	49.89	49.89	49.88	49.89	49.78	0.04%	299,568
Nov 11, 2025	49.87	49.89	49.87	49.87	49.76	-0.03%	187,996
Nov 10, 2025	49.88	49.89	49.87	49.89	49.78	0.03%	287,639
Nov 7, 2025	49.87	49.87	49.86	49.87	49.76	0.02%	261,380
Nov 6, 2025	49.87	49.87	49.86	49.86	49.75	-	234,937
Nov 5, 2025	49.87	49.87	49.86	49.86	49.75	0.02%	279,979
Nov 4, 2025	49.86	49.86	49.85	49.85	49.74	-0.02%	191,440
Nov 3, 2025	49.86	49.86	49.85	49.86	49.75	0.02%	258,879
Oct 31, 2025	49.86	49.86	49.85	49.85	49.74	-	275,571
Oct 30, 2025	49.84	49.85	49.84	49.85	49.74	-0.18%	382,421
Oct 29, 2025	49.95	49.95	49.94	49.94	49.72	-0.01%	249,591
Oct 28, 2025	49.94	49.95	49.94	49.95	49.73	0.03%	273,974
Oct 27, 2025	49.94	49.94	49.93	49.93	49.71	-	257,535
Oct 24, 2025	49.93	49.94	49.92	49.93	49.71	-	239,873
Oct 23, 2025	49.93	49.93	49.92	49.93	49.71	0.02%	219,961
Oct 22, 2025	49.92	49.93	49.92	49.92	49.70	-	212,397
Oct 21, 2025	49.92	49.92	49.91	49.92	49.70	-	251,542
Oct 20, 2025	49.92	49.92	49.91	49.92	49.70	0.04%	416,571
Oct 17, 2025	49.91	49.91	49.90	49.90	49.68	-	314,236
Oct 16, 2025	49.91	49.91	49.90	49.90	49.68	-	267,593
Oct 15, 2025	49.90	49.90	49.89	49.90	49.68	0.02%	231,883
Oct 14, 2025	49.89	49.90	49.89	49.89	49.67	0.02%	233,202
Oct 10, 2025	49.88	49.89	49.88	49.88	49.66	0.02%	216,493
Oct 9, 2025	49.88	49.88	49.87	49.87	49.65	-0.02%	136,562
Oct 8, 2025	49.88	49.88	49.87	49.88	49.66	-	300,958
Oct 7, 2025	49.87	49.88	49.87	49.88	49.66	0.03%	192,196
Oct 6, 2025	49.86	49.87	49.86	49.87	49.65	0.01%	264,558
Oct 3, 2025	49.86	49.86	49.85	49.86	49.64	0.01%	259,321
Oct 2, 2025	49.86	49.86	49.85	49.86	49.64	0.03%	233,885
Oct 1, 2025	49.85	49.85	49.84	49.84	49.62	-0.02%	142,821
Sep 30, 2025	49.85	49.85	49.84	49.85	49.63	0.02%	158,380
Sep 29, 2025	49.85	49.85	49.84	49.84	49.62	-0.20%	386,740
Sep 26, 2025	49.95	49.95	49.94	49.94	49.61	-	248,989
Sep 25, 2025	49.94	49.95	49.93	49.94	49.61	-	205,477
Sep 24, 2025	49.94	49.94	49.93	49.94	49.61	0.01%	220,114
Sep 23, 2025	49.93	49.94	49.92	49.94	49.60	0.03%	182,067
Sep 22, 2025	49.93	49.94	49.92	49.92	49.59	-0.02%	303,895
Sep 19, 2025	49.91	49.93	49.91	49.93	49.60	0.04%	214,985
Sep 18, 2025	49.92	49.92	49.91	49.91	49.58	-	158,500
Sep 17, 2025	49.92	49.92	49.91	49.91	49.58	-0.01%	235,334