TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	49.90	49.90	49.89	49.89	49.89	0.01%	168,599
Feb 18, 2026	49.89	49.89	49.88	49.89	49.89	-0.01%	244,775
Feb 17, 2026	49.88	49.89	49.88	49.89	49.89	0.02%	248,347
Feb 13, 2026	49.87	49.88	49.87	49.88	49.88	0.02%	288,605
Feb 12, 2026	49.86	49.87	49.86	49.87	49.87	0.01%	203,810
Feb 11, 2026	49.86	49.87	49.86	49.87	49.87	-0.01%	148,592
Feb 10, 2026	49.87	49.87	49.86	49.87	49.87	0.02%	215,060
Feb 9, 2026	49.86	49.87	49.85	49.86	49.86	-	335,862
Feb 6, 2026	49.86	49.86	49.85	49.86	49.86	0.04%	287,135
Feb 5, 2026	49.85	49.85	49.84	49.84	49.84	-0.02%	746,542
Feb 4, 2026	49.84	49.85	49.84	49.85	49.85	-	275,375
Feb 3, 2026	49.85	49.85	49.84	49.85	49.85	-	352,271
Feb 2, 2026	49.84	49.85	49.84	49.85	49.85	0.04%	344,069
Jan 30, 2026	49.83	49.84	49.82	49.83	49.83	0.02%	388,449
Jan 29, 2026	49.83	49.83	49.82	49.82	49.82	-0.20%	454,228
Jan 28, 2026	49.92	49.93	49.92	49.92	49.82	0.01%	349,642
Jan 27, 2026	49.91	49.92	49.91	49.92	49.82	-0.01%	222,850
Jan 26, 2026	49.91	49.92	49.91	49.92	49.82	0.02%	288,160
Jan 23, 2026	49.90	49.91	49.90	49.91	49.81	0.02%	227,021
Jan 22, 2026	49.91	49.91	49.90	49.90	49.80	-	245,602
Jan 21, 2026	49.90	49.91	49.89	49.90	49.80	-	270,854
Jan 20, 2026	49.90	49.90	49.89	49.90	49.80	0.01%	258,809
Jan 19, 2026	49.90	49.90	49.89	49.90	49.80	0.01%	389,276
Jan 16, 2026	49.88	49.89	49.88	49.89	49.79	-	185,223
Jan 15, 2026	49.89	49.89	49.88	49.89	49.79	0.02%	264,289
Jan 14, 2026	49.87	49.88	49.87	49.88	49.78	0.02%	244,530
Jan 13, 2026	49.88	49.88	49.87	49.87	49.77	-0.02%	211,888
Jan 12, 2026	49.87	49.88	49.87	49.88	49.78	0.02%	248,872
Jan 9, 2026	49.87	49.87	49.86	49.87	49.77	0.02%	265,489
Jan 8, 2026	49.87	49.87	49.85	49.86	49.76	0.02%	226,439
Jan 7, 2026	49.86	49.86	49.85	49.85	49.75	-0.02%	299,378
Jan 6, 2026	49.86	49.86	49.85	49.86	49.76	-	297,592
Jan 5, 2026	49.84	49.86	49.84	49.86	49.76	0.06%	426,630
Jan 2, 2026	49.84	49.85	49.83	49.83	49.73	-0.02%	356,612
Dec 31, 2025	49.84	49.84	49.83	49.84	49.74	-	342,947
Dec 30, 2025	49.84	49.84	49.83	49.84	49.74	-0.18%	513,032
Dec 29, 2025	49.92	49.93	49.92	49.93	49.73	0.02%	347,807
Dec 24, 2025	49.92	49.93	49.91	49.92	49.72	0.02%	232,291
Dec 23, 2025	49.90	49.91	49.90	49.91	49.71	0.02%	194,570
Dec 22, 2025	49.90	49.91	49.90	49.90	49.70	-	370,977
Dec 19, 2025	49.90	49.90	49.89	49.90	49.70	0.02%	211,378
Dec 18, 2025	49.89	49.90	49.89	49.89	49.69	0.02%	297,804
Dec 17, 2025	49.89	49.89	49.88	49.88	49.68	-0.02%	240,509
Dec 16, 2025	49.89	49.89	49.88	49.89	49.69	0.02%	168,988
Dec 15, 2025	49.89	49.89	49.87	49.88	49.68	0.02%	251,079
Dec 12, 2025	49.88	49.88	49.87	49.87	49.67	0.02%	250,350
Dec 11, 2025	49.87	49.87	49.86	49.86	49.66	-0.02%	266,038
Dec 10, 2025	49.87	49.87	49.86	49.87	49.67	0.02%	209,039
Dec 9, 2025	49.87	49.87	49.86	49.86	49.66	-	269,558
Dec 8, 2025	49.86	49.86	49.85	49.86	49.66	0.02%	208,570