Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada flag Canada · Delayed Price · Currency is CAD
1.160
-0.070 (-5.69%)
Jun 5, 2025, 3:59 PM EDT

Zoomd Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.231.231.151.161.16-5.69%340,337
Jun 4, 20251.221.261.191.231.230.82%136,496
Jun 3, 20251.291.291.151.221.22-2.40%161,446
Jun 2, 20251.281.281.201.251.251.63%100,689
May 30, 20251.311.311.151.231.23-5.38%214,115
May 29, 20251.241.301.101.301.304.84%341,148
May 28, 20251.231.241.101.241.245.98%317,304
May 27, 20251.231.231.131.171.17-4.88%221,063
May 26, 20251.141.241.131.231.2312.84%482,759
May 23, 20251.011.110.971.091.095.83%540,257
May 22, 20250.891.050.861.031.0327.16%1,503,062
May 21, 20250.820.900.810.810.81-2.41%585,076
May 20, 20250.820.870.810.830.83-409,813
May 16, 20250.750.840.740.830.8312.16%439,184
May 15, 20250.780.780.740.740.74-6.33%331,720
May 14, 20250.770.800.760.790.79-185,616
May 13, 20250.800.810.760.790.79-3.66%242,130
May 12, 20250.780.840.780.820.825.13%500,640
May 9, 20250.760.780.730.780.781.30%143,218
May 8, 20250.770.770.720.770.771.32%195,727
May 7, 20250.740.760.690.760.763.40%364,618
May 6, 20250.730.760.710.740.740.68%225,279
May 5, 20250.760.780.730.730.73-3.95%106,350
May 2, 20250.720.760.690.760.768.57%196,874
May 1, 20250.750.750.650.700.70-4.11%319,540
Apr 30, 20250.680.770.650.730.737.35%470,818
Apr 29, 20250.750.790.680.680.6828.30%1,689,088
Apr 28, 20250.510.540.490.530.531.92%362,967
Apr 25, 20250.530.530.480.520.52-1.89%129,671
Apr 24, 20250.550.560.520.530.531.92%361,891
Apr 23, 20250.460.520.440.520.5219.54%338,163
Apr 22, 20250.440.480.430.440.441.16%268,286
Apr 21, 20250.480.480.430.430.43-10.42%155,595
Apr 17, 20250.430.490.410.480.4811.63%507,706
Apr 16, 20250.440.450.400.430.43-7.53%512,798
Apr 15, 20250.460.490.460.470.472.20%119,116
Apr 14, 20250.470.480.440.460.46-3.19%393,287
Apr 11, 20250.480.480.450.470.473.30%202,320
Apr 10, 20250.530.530.450.460.46-12.50%202,821
Apr 9, 20250.490.590.440.520.52-763,478
Apr 8, 20250.500.540.460.520.5210.64%272,460
Apr 7, 20250.540.550.470.470.47-17.54%931,614
Apr 4, 20250.560.580.540.570.57-1.72%303,158
Apr 3, 20250.590.650.550.580.58-12.12%604,919
Apr 2, 20250.650.660.650.660.661.54%317,510
Apr 1, 20250.630.720.630.650.65-509,822
Mar 31, 20250.660.660.630.650.65-2.99%260,613
Mar 28, 20250.690.710.640.670.67-6.94%216,288
Mar 27, 20250.720.730.660.720.72-1.37%435,600
Mar 26, 20250.770.810.710.730.734.29%1,000,705