TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	49.85	49.86	49.85	49.85	49.85	0.01%	350,858
Nov 6, 2026	49.84	49.86	49.84	49.85	49.85	0.01%	395,816
Nov 5, 2026	49.84	49.85	49.84	49.84	49.84	-	378,111
Nov 4, 2026	49.85	49.85	49.84	49.84	49.84	-	336,310
Nov 3, 2026	49.84	49.84	49.83	49.84	49.84	0.02%	227,089
Nov 2, 2026	49.84	49.84	49.83	49.83	49.83	0.02%	372,259
Oct 30, 2026	49.82	49.83	49.82	49.82	49.82	-	320,614
Oct 29, 2026	49.83	49.83	49.82	49.82	49.82	0.01%	572,214
Oct 28, 2026	49.91	49.92	49.91	49.92	49.82	0.01%	373,487
Oct 27, 2026	49.92	49.92	49.91	49.91	49.81	-0.01%	218,540
Oct 26, 2026	49.91	49.92	49.91	49.92	49.82	0.01%	363,045
Oct 23, 2026	49.90	49.91	49.90	49.91	49.81	0.04%	267,679
Oct 22, 2026	49.90	49.90	49.89	49.89	49.79	-0.01%	238,746
Oct 21, 2026	49.90	49.90	49.89	49.90	49.80	-	220,175
Oct 20, 2026	49.89	49.90	49.89	49.90	49.80	0.03%	206,542
Oct 19, 2026	49.89	49.89	49.88	49.88	49.78	0.02%	257,596
Oct 16, 2026	49.88	49.88	49.87	49.87	49.77	-0.02%	249,676
Oct 15, 2026	49.88	49.88	49.87	49.88	49.78	0.01%	228,270
Oct 14, 2026	49.88	49.88	49.87	49.88	49.78	0.02%	198,112
Oct 13, 2026	49.86	49.87	49.86	49.87	49.77	0.02%	399,627
Oct 9, 2026	49.86	49.86	49.85	49.86	49.76	-	310,952
Oct 8, 2026	49.86	49.86	49.85	49.86	49.76	0.01%	227,615
Oct 7, 2026	49.86	49.86	49.85	49.85	49.75	-	302,307
Oct 6, 2026	49.85	49.85	49.84	49.85	49.75	0.01%	322,519
Oct 5, 2026	49.85	49.85	49.84	49.85	49.75	0.01%	223,966
Oct 2, 2026	49.84	49.84	49.83	49.84	49.74	-	228,441
Oct 1, 2026	49.83	49.84	49.83	49.84	49.74	0.02%	247,878
Sep 30, 2026	49.83	49.84	49.83	49.83	49.73	-	355,247
Sep 29, 2026	49.83	49.84	49.82	49.83	49.73	0.01%	312,987
Sep 28, 2026	49.92	49.93	49.92	49.93	49.73	0.03%	456,611
Sep 25, 2026	49.92	49.92	49.91	49.91	49.71	0.02%	136,037
Sep 24, 2026	49.91	49.91	49.90	49.90	49.70	-	172,220
Sep 23, 2026	49.90	49.91	49.90	49.90	49.70	-	153,772
Sep 22, 2026	49.91	49.91	49.90	49.90	49.70	-	242,916
Sep 21, 2026	49.90	49.90	49.89	49.90	49.70	0.02%	217,788
Sep 18, 2026	49.89	49.89	49.88	49.89	49.69	0.02%	111,119
Sep 17, 2026	49.89	49.89	49.88	49.88	49.68	-0.02%	157,930
Sep 16, 2026	49.88	49.89	49.88	49.89	49.69	0.04%	163,634
Sep 15, 2026	49.87	49.88	49.87	49.87	49.67	-	148,571
Sep 14, 2026	49.87	49.88	49.87	49.87	49.67	-	222,555
Sep 11, 2026	49.87	49.87	49.86	49.87	49.67	0.02%	123,754
Sep 10, 2026	49.87	49.87	49.86	49.86	49.66	0.02%	180,697
Sep 9, 2026	49.86	49.86	49.85	49.85	49.65	-	301,860
Sep 8, 2026	49.86	49.86	49.85	49.85	49.65	-	274,822
Sep 4, 2026	49.84	49.85	49.84	49.85	49.65	0.02%	142,092
Sep 3, 2026	49.83	49.84	49.83	49.84	49.64	-	189,363
Sep 2, 2026	49.83	49.84	49.83	49.84	49.64	0.01%	156,003
Sep 1, 2026	49.83	49.84	49.83	49.84	49.64	0.01%	277,522
Aug 31, 2026	49.83	49.84	49.82	49.83	49.63	-	290,341
Aug 28, 2026	49.83	49.83	49.82	49.83	49.63	0.02%	357,530