Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada · Delayed Price · Currency is CAD 1.150
-0.090 (-7.26%)
At close: Feb 3, 2026
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.20 | 1.23 | 1.14 | 1.15 | 1.15 | -7.26% | 247,458 |
| Feb 2, 2026 | 1.15 | 1.25 | 1.11 | 1.24 | 1.24 | 5.08% | 222,596 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 72,907 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 145,188 |
| Jan 28, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 48,130 |
| Jan 27, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 3.08% | 78,845 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -3.81% | 161,047 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 148,119 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 98,183 |
| Jan 21, 2026 | 1.11 | 1.19 | 1.08 | 1.19 | 1.19 | 6.25% | 268,440 |
| Jan 20, 2026 | 1.16 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 538,344 |
| Jan 19, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 67,343 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 147,896 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 137,176 |
| Jan 14, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 159,399 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -3.88% | 232,150 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | - | 191,083 |
| Jan 9, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 4.03% | 150,623 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 121,855 |
| Jan 7, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 193,371 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 145,866 |
| Jan 5, 2026 | 1.33 | 1.38 | 1.25 | 1.30 | 1.30 | - | 291,741 |
| Jan 2, 2026 | 1.24 | 1.34 | 1.20 | 1.30 | 1.30 | 8.33% | 332,563 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -4.00% | 413,549 |
| Dec 30, 2025 | 1.18 | 1.27 | 1.17 | 1.25 | 1.25 | 5.93% | 803,920 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 3.06% | 298,567 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.29% | 61,399 |
| Dec 23, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | - | 232,401 |
| Dec 22, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | - | 830,623 |
| Dec 19, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 301,511 |
| Dec 18, 2025 | 1.22 | 1.27 | 1.15 | 1.16 | 1.16 | -5.69% | 555,725 |
| Dec 17, 2025 | 1.22 | 1.29 | 1.22 | 1.23 | 1.23 | 1.65% | 339,503 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 263,534 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -1.57% | 132,281 |
| Dec 12, 2025 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 292,214 |
| Dec 11, 2025 | 1.23 | 1.31 | 1.17 | 1.30 | 1.30 | 5.69% | 641,951 |
| Dec 10, 2025 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 528,324 |
| Dec 9, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -3.94% | 1,429,773 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | -6.62% | 1,469,520 |
| Dec 5, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 495,427 |
| Dec 4, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 593,860 |
| Dec 3, 2025 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 1,077,742 |
| Dec 2, 2025 | 1.42 | 1.56 | 1.37 | 1.42 | 1.42 | -1.39% | 1,115,341 |
| Dec 1, 2025 | 1.42 | 1.46 | 1.30 | 1.44 | 1.44 | 2.13% | 1,413,770 |
| Nov 28, 2025 | 1.73 | 1.73 | 1.38 | 1.41 | 1.41 | -26.18% | 3,463,662 |
| Nov 27, 2025 | 2.09 | 2.09 | 1.91 | 1.91 | 1.91 | -4.50% | 242,605 |
| Nov 26, 2025 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | 1.01% | 176,089 |
| Nov 25, 2025 | 1.96 | 2.04 | 1.90 | 1.98 | 1.98 | 3.13% | 275,976 |
| Nov 24, 2025 | 1.85 | 1.96 | 1.80 | 1.92 | 1.92 | 3.78% | 220,817 |
| Nov 21, 2025 | 1.80 | 1.90 | 1.77 | 1.85 | 1.85 | 6.94% | 269,380 |