TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.83	49.84	49.83	49.84	-	0.02%	158,528
May 29, 2026	49.82	49.83	49.82	49.83	49.83	-	234,089
May 28, 2026	49.83	49.83	49.82	49.83	49.83	0.01%	367,594
May 27, 2026	49.91	49.92	49.91	49.92	49.83	0.02%	263,260
May 26, 2026	49.90	49.91	49.90	49.91	49.82	-	345,601
May 25, 2026	49.91	49.91	49.90	49.91	49.82	0.02%	213,394
May 22, 2026	49.89	49.90	49.89	49.90	49.81	-	309,944
May 21, 2026	49.89	49.90	49.89	49.90	49.81	0.02%	188,862
May 20, 2026	49.88	49.90	49.88	49.89	49.80	0.01%	226,561
May 19, 2026	49.88	49.89	49.88	49.89	49.79	0.03%	247,081
May 15, 2026	49.87	49.88	49.87	49.87	49.78	-0.01%	212,075
May 14, 2026	49.87	49.88	49.87	49.88	49.78	0.01%	193,181
May 13, 2026	49.87	49.87	49.86	49.87	49.78	0.02%	220,590
May 12, 2026	49.87	49.87	49.86	49.86	49.77	-	216,694
May 11, 2026	49.86	49.87	49.86	49.86	49.77	0.02%	215,477
May 8, 2026	49.85	49.86	49.85	49.85	49.76	-	303,543
May 7, 2026	49.85	49.85	49.84	49.85	49.76	-	273,099
May 6, 2026	49.85	49.85	49.84	49.85	49.76	-	235,821
May 5, 2026	49.85	49.85	49.84	49.85	49.76	0.04%	251,601
May 4, 2026	49.83	49.85	49.83	49.83	49.74	-0.02%	304,503
May 1, 2026	49.83	49.84	49.82	49.84	49.75	0.02%	247,688
Apr 30, 2026	49.83	49.83	49.82	49.83	49.74	-	195,878
Apr 29, 2026	49.83	49.83	49.82	49.83	49.74	0.02%	414,119
Apr 28, 2026	49.92	49.92	49.91	49.92	49.73	0.02%	254,105
Apr 27, 2026	49.91	49.92	49.91	49.91	49.72	-	283,311
Apr 24, 2026	49.90	49.91	49.90	49.91	49.72	0.02%	175,864
Apr 23, 2026	49.90	49.91	49.90	49.90	49.71	-	118,079
Apr 22, 2026	49.89	49.91	49.89	49.90	49.71	-	170,540
Apr 21, 2026	49.90	49.90	49.89	49.90	49.71	-	206,083
Apr 20, 2026	49.89	49.90	49.89	49.90	49.71	0.02%	186,277
Apr 17, 2026	49.89	49.89	49.88	49.89	49.70	-	262,051
Apr 16, 2026	49.88	49.89	49.88	49.89	49.70	0.02%	214,264
Apr 15, 2026	49.87	49.88	49.87	49.88	49.69	-	223,281
Apr 14, 2026	49.87	49.88	49.87	49.88	49.69	0.02%	287,277
Apr 13, 2026	49.88	49.88	49.87	49.87	49.68	-	257,262
Apr 10, 2026	49.87	49.87	49.86	49.87	49.68	0.02%	232,655
Apr 9, 2026	49.87	49.87	49.85	49.86	49.67	-	206,498
Apr 8, 2026	49.85	49.86	49.85	49.86	49.67	0.02%	326,737
Apr 7, 2026	49.86	49.86	49.85	49.85	49.66	-0.02%	344,454
Apr 6, 2026	49.84	49.86	49.84	49.86	49.67	0.06%	304,282
Apr 2, 2026	49.84	49.84	49.83	49.83	49.64	-0.02%	255,324
Apr 1, 2026	49.84	49.84	49.83	49.84	49.65	-	410,437
Mar 31, 2026	49.83	49.84	49.83	49.84	49.65	0.02%	175,786
Mar 30, 2026	49.83	49.84	49.82	49.83	49.64	0.01%	722,454
Mar 27, 2026	49.91	49.92	49.90	49.92	49.63	0.03%	627,358
Mar 26, 2026	49.90	49.91	49.90	49.90	49.62	-	271,715
Mar 25, 2026	49.90	49.91	49.90	49.90	49.62	-	248,343
Mar 24, 2026	49.90	49.91	49.89	49.90	49.62	0.01%	281,207
Mar 23, 2026	49.89	49.90	49.89	49.90	49.61	0.02%	328,225
Mar 20, 2026	49.89	49.89	49.88	49.89	49.60	0.01%	358,114