Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada · Delayed Price · Currency is CAD 1.420
-0.040 (-2.74%)
Jul 18, 2025, 3:58 PM EDT
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 71,282 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -2.01% | 114,593 |
| Jul 16, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 120,300 |
| Jul 15, 2025 | 1.41 | 1.49 | 1.40 | 1.48 | 1.48 | 5.71% | 102,076 |
| Jul 14, 2025 | 1.34 | 1.40 | 1.29 | 1.40 | 1.40 | 4.48% | 166,802 |
| Jul 11, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 116,099 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 136,270 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.69% | 109,326 |
| Jul 8, 2025 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -5.26% | 154,549 |
| Jul 7, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | -1.30% | 226,590 |
| Jul 4, 2025 | 1.53 | 1.54 | 1.45 | 1.54 | 1.54 | 2.67% | 157,096 |
| Jul 3, 2025 | 1.49 | 1.54 | 1.40 | 1.50 | 1.50 | - | 184,399 |
| Jul 2, 2025 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | 0.67% | 230,398 |
| Jun 30, 2025 | 1.40 | 1.53 | 1.40 | 1.49 | 1.49 | 7.97% | 612,469 |
| Jun 27, 2025 | 1.29 | 1.39 | 1.19 | 1.38 | 1.38 | 6.98% | 283,640 |
| Jun 26, 2025 | 1.23 | 1.29 | 1.18 | 1.29 | 1.29 | 6.61% | 87,499 |
| Jun 25, 2025 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | -2.42% | 114,034 |
| Jun 24, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 166,784 |
| Jun 23, 2025 | 1.18 | 1.25 | 1.15 | 1.25 | 1.25 | 7.76% | 287,567 |
| Jun 20, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 282,963 |
| Jun 19, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -2.59% | 71,979 |
| Jun 18, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 2.65% | 152,672 |
| Jun 17, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 66,686 |
| Jun 16, 2025 | 1.06 | 1.16 | 1.01 | 1.15 | 1.15 | 7.48% | 262,143 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -2.73% | 171,506 |
| Jun 12, 2025 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 73,684 |
| Jun 11, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 87,901 |
| Jun 10, 2025 | 1.11 | 1.18 | 1.08 | 1.16 | 1.16 | 4.50% | 111,946 |
| Jun 9, 2025 | 1.14 | 1.14 | 1.03 | 1.11 | 1.11 | -2.63% | 327,059 |
| Jun 6, 2025 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | -1.72% | 339,975 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -5.69% | 340,337 |
| Jun 4, 2025 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 136,496 |
| Jun 3, 2025 | 1.29 | 1.29 | 1.15 | 1.22 | 1.22 | -2.40% | 161,446 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 100,689 |
| May 30, 2025 | 1.31 | 1.31 | 1.15 | 1.23 | 1.23 | -5.38% | 214,115 |
| May 29, 2025 | 1.24 | 1.30 | 1.10 | 1.30 | 1.30 | 4.84% | 341,148 |
| May 28, 2025 | 1.23 | 1.24 | 1.10 | 1.24 | 1.24 | 5.98% | 317,304 |
| May 27, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -4.88% | 221,063 |
| May 26, 2025 | 1.14 | 1.24 | 1.13 | 1.23 | 1.23 | 12.84% | 482,759 |
| May 23, 2025 | 1.01 | 1.11 | 0.97 | 1.09 | 1.09 | 5.83% | 540,257 |
| May 22, 2025 | 0.89 | 1.05 | 0.86 | 1.03 | 1.03 | 27.16% | 1,503,062 |
| May 21, 2025 | 0.82 | 0.90 | 0.81 | 0.81 | 0.81 | -2.41% | 585,076 |
| May 20, 2025 | 0.82 | 0.87 | 0.81 | 0.83 | 0.83 | - | 409,813 |
| May 16, 2025 | 0.75 | 0.84 | 0.74 | 0.83 | 0.83 | 12.16% | 439,184 |
| May 15, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -6.33% | 331,720 |
| May 14, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | - | 185,616 |
| May 13, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -3.66% | 242,130 |
| May 12, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 5.13% | 500,640 |
| May 9, 2025 | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | 1.30% | 143,218 |
| May 8, 2025 | 0.77 | 0.77 | 0.72 | 0.77 | 0.77 | 1.32% | 195,727 |