TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.84	49.84	49.83	49.84	49.84	0.02%	264,079
Jul 30, 2026	49.83	49.83	49.82	49.83	49.83	0.02%	376,769
Jul 29, 2026	49.91	49.92	49.91	49.92	49.82	-	402,288
Jul 28, 2026	49.91	49.92	49.91	49.92	49.82	0.01%	166,228
Jul 27, 2026	49.91	49.92	49.91	49.91	49.82	0.02%	269,321
Jul 24, 2026	49.90	49.91	49.90	49.90	49.81	0.01%	162,952
Jul 23, 2026	49.90	49.90	49.89	49.90	49.80	-	224,117
Jul 22, 2026	49.90	49.90	49.89	49.90	49.80	0.01%	141,893
Jul 21, 2026	49.90	49.90	49.89	49.89	49.80	0.01%	158,878
Jul 20, 2026	49.89	49.89	49.88	49.89	49.79	0.01%	157,177
Jul 17, 2026	49.88	49.89	49.87	49.88	49.79	0.01%	215,553
Jul 16, 2026	49.88	49.88	49.87	49.88	49.78	-0.01%	177,040
Jul 15, 2026	49.88	49.88	49.87	49.88	49.79	0.01%	159,902
Jul 14, 2026	49.87	49.88	49.86	49.88	49.78	0.02%	176,279
Jul 13, 2026	49.87	49.87	49.86	49.87	49.77	0.01%	254,577
Jul 10, 2026	49.86	49.86	49.85	49.86	49.77	0.01%	144,385
Jul 9, 2026	49.86	49.86	49.85	49.86	49.76	0.01%	131,626
Jul 8, 2026	49.85	49.86	49.85	49.85	49.76	0.01%	223,110
Jul 7, 2026	49.85	49.85	49.84	49.85	49.75	0.01%	199,742
Jul 6, 2026	49.85	49.85	49.84	49.84	49.75	-	300,729
Jul 3, 2026	49.84	49.84	49.83	49.84	49.75	0.01%	143,595
Jul 2, 2026	49.83	49.84	49.83	49.84	49.74	-0.01%	285,401
Jun 30, 2026	49.83	49.84	49.82	49.84	49.75	0.03%	460,819
Jun 29, 2026	49.83	49.83	49.82	49.83	49.73	0.03%	357,574
Jun 26, 2026	49.91	49.92	49.91	49.91	49.72	0.01%	350,886
Jun 25, 2026	49.90	49.91	49.90	49.91	49.71	-0.01%	281,006
Jun 24, 2026	49.91	49.91	49.90	49.91	49.72	0.02%	182,610
Jun 23, 2026	49.91	49.91	49.90	49.90	49.71	-	169,767
Jun 22, 2026	49.90	49.91	49.90	49.90	49.71	0.02%	321,891
Jun 19, 2026	49.90	49.90	49.89	49.89	49.70	0.02%	231,879
Jun 18, 2026	49.88	49.89	49.88	49.88	49.69	-	255,860
Jun 17, 2026	49.89	49.89	49.88	49.88	49.69	-	249,719
Jun 16, 2026	49.88	49.89	49.88	49.88	49.69	0.02%	155,531
Jun 15, 2026	49.87	49.88	49.87	49.87	49.68	-	267,118
Jun 12, 2026	49.87	49.87	49.86	49.87	49.68	0.02%	186,757
Jun 11, 2026	49.87	49.87	49.86	49.86	49.67	-0.01%	162,749
Jun 10, 2026	49.87	49.87	49.86	49.87	49.67	0.02%	203,823
Jun 9, 2026	49.86	49.86	49.85	49.86	49.66	0.01%	206,936
Jun 8, 2026	49.85	49.86	49.85	49.85	49.66	-	239,944
Jun 5, 2026	49.85	49.85	49.84	49.85	49.66	-	249,861
Jun 4, 2026	49.84	49.85	49.84	49.85	49.66	0.04%	266,095
Jun 3, 2026	49.84	49.84	49.83	49.83	49.64	-0.01%	302,138
Jun 2, 2026	49.84	49.84	49.83	49.84	49.64	-0.01%	193,158
Jun 1, 2026	49.83	49.84	49.83	49.84	49.65	0.02%	238,187
May 29, 2026	49.82	49.83	49.82	49.83	49.64	-	234,089
May 28, 2026	49.83	49.83	49.82	49.83	49.64	0.01%	367,594
May 27, 2026	49.91	49.92	49.91	49.92	49.63	0.02%	263,260
May 26, 2026	49.90	49.91	49.90	49.91	49.62	-	345,601
May 25, 2026	49.91	49.91	49.90	49.91	49.62	0.02%	213,394
May 22, 2026	49.89	49.90	49.89	49.90	49.61	-	309,944