TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	49.90	49.90	49.89	49.90	49.90	0.02%	138,044
Jul 15, 2025	49.89	49.90	49.88	49.89	49.89	0.02%	249,645
Jul 14, 2025	49.89	49.89	49.88	49.88	49.88	-	304,700
Jul 11, 2025	49.89	49.89	49.87	49.88	49.88	-0.02%	277,121
Jul 10, 2025	49.89	49.89	49.88	49.89	49.88	0.02%	181,017
Jul 9, 2025	49.88	49.89	49.88	49.88	49.87	-	244,200
Jul 8, 2025	49.87	49.88	49.87	49.88	49.87	0.02%	173,144
Jul 7, 2025	49.88	49.88	49.87	49.87	49.86	-0.02%	290,513
Jul 4, 2025	49.87	49.88	49.86	49.88	49.87	0.02%	229,325
Jul 3, 2025	49.86	49.87	49.85	49.87	49.86	0.02%	246,113
Jul 2, 2025	49.86	49.86	49.85	49.86	49.85	0.02%	268,805
Jun 30, 2025	49.85	49.86	49.84	49.85	49.84	-	262,125
Jun 27, 2025	49.85	49.85	49.84	49.85	49.84	-0.22%	371,622
Jun 26, 2025	49.95	49.96	49.95	49.96	49.83	0.02%	402,500
Jun 25, 2025	49.94	49.95	49.94	49.95	49.82	0.02%	275,242
Jun 24, 2025	49.95	49.95	49.94	49.94	49.81	-	186,419
Jun 23, 2025	49.94	49.95	49.94	49.94	49.81	0.02%	167,425
Jun 20, 2025	49.93	49.94	49.93	49.93	49.80	-	188,530
Jun 19, 2025	49.93	49.93	49.92	49.93	49.80	-	92,945
Jun 18, 2025	49.92	49.93	49.92	49.93	49.80	0.02%	180,500
Jun 17, 2025	49.92	49.93	49.92	49.92	49.79	-	295,800
Jun 16, 2025	49.92	49.92	49.91	49.92	49.79	0.02%	205,500
Jun 13, 2025	49.90	49.91	49.90	49.91	49.78	-	234,400
Jun 12, 2025	49.90	49.91	49.90	49.91	49.78	0.02%	205,800
Jun 11, 2025	49.90	49.90	49.89	49.90	49.78	-	175,000
Jun 10, 2025	49.90	49.90	49.89	49.90	49.78	-	212,502
Jun 9, 2025	49.92	49.92	49.89	49.90	49.78	0.02%	255,900
Jun 6, 2025	49.87	49.89	49.87	49.89	49.77	0.02%	183,800
Jun 5, 2025	49.88	49.88	49.87	49.88	49.76	-	220,500
Jun 4, 2025	49.87	49.88	49.87	49.88	49.76	0.02%	200,200
Jun 3, 2025	49.87	49.87	49.86	49.87	49.75	-0.02%	310,800
Jun 2, 2025	49.89	49.89	49.87	49.88	49.76	0.04%	228,600
May 30, 2025	49.86	49.86	49.85	49.86	49.74	0.02%	408,700
May 29, 2025	49.85	49.86	49.85	49.85	49.73	-0.22%	552,400
May 28, 2025	49.96	49.97	49.96	49.96	49.72	-	315,200
May 27, 2025	49.97	49.97	49.96	49.96	49.84	-0.02%	243,800
May 26, 2025	49.96	49.97	49.95	49.97	49.85	0.04%	220,800
May 23, 2025	49.95	49.95	49.94	49.95	49.83	-	173,826
May 22, 2025	49.95	49.95	49.94	49.95	49.83	-	189,230
May 21, 2025	49.94	49.95	49.93	49.95	49.83	0.02%	235,100
May 20, 2025	49.95	49.95	49.93	49.94	49.82	0.02%	210,000
May 16, 2025	49.93	49.94	49.92	49.93	49.81	0.02%	213,226
May 15, 2025	49.92	49.92	49.91	49.92	49.80	-	175,231
May 14, 2025	49.91	49.92	49.91	49.92	49.80	0.02%	233,912
May 13, 2025	49.91	49.91	49.90	49.91	49.79	-	258,300
May 12, 2025	49.90	49.91	49.90	49.91	49.79	-	267,948
May 9, 2025	49.90	49.91	49.89	49.91	49.79	0.02%	154,403
May 8, 2025	49.89	49.90	49.88	49.90	49.78	0.02%	262,806
May 7, 2025	49.89	49.89	49.88	49.89	49.77	-	218,700
May 6, 2025	49.89	49.89	49.88	49.89	49.77	-	205,300