Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada · Delayed Price · Currency is CAD 2.080
+0.010 (0.48%)
Oct 9, 2025, 3:43 PM EDT
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.07 | 2.08 | 1.85 | 2.08 | 2.08 | 0.48% | 341,359 |
| Oct 8, 2025 | 2.07 | 2.12 | 2.06 | 2.07 | 2.07 | 0.98% | 85,197 |
| Oct 7, 2025 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -2.38% | 163,596 |
| Oct 6, 2025 | 2.16 | 2.16 | 2.02 | 2.10 | 2.10 | -3.23% | 293,786 |
| Oct 3, 2025 | 2.17 | 2.18 | 2.13 | 2.17 | 2.17 | 0.46% | 93,487 |
| Oct 2, 2025 | 2.15 | 2.17 | 2.03 | 2.16 | 2.16 | 3.35% | 250,279 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.08 | 2.09 | 2.09 | -4.57% | 218,502 |
| Sep 30, 2025 | 2.28 | 2.30 | 2.15 | 2.19 | 2.19 | -3.10% | 204,607 |
| Sep 29, 2025 | 2.20 | 2.27 | 2.12 | 2.26 | 2.26 | 3.67% | 226,551 |
| Sep 26, 2025 | 2.17 | 2.19 | 2.12 | 2.18 | 2.18 | -0.46% | 150,998 |
| Sep 25, 2025 | 2.31 | 2.31 | 2.14 | 2.19 | 2.19 | -3.10% | 119,881 |
| Sep 24, 2025 | 2.22 | 2.31 | 2.15 | 2.26 | 2.26 | 5.61% | 145,456 |
| Sep 23, 2025 | 2.19 | 2.24 | 2.11 | 2.14 | 2.14 | -1.38% | 223,799 |
| Sep 22, 2025 | 2.19 | 2.19 | 2.13 | 2.17 | 2.17 | -0.46% | 81,242 |
| Sep 19, 2025 | 2.23 | 2.29 | 2.17 | 2.18 | 2.18 | 0.46% | 102,138 |
| Sep 18, 2025 | 2.13 | 2.26 | 2.09 | 2.17 | 2.17 | 2.36% | 124,533 |
| Sep 17, 2025 | 2.20 | 2.20 | 2.08 | 2.12 | 2.12 | -2.75% | 175,746 |
| Sep 16, 2025 | 2.34 | 2.34 | 2.16 | 2.18 | 2.18 | -5.22% | 131,847 |
| Sep 15, 2025 | 2.11 | 2.31 | 2.10 | 2.30 | 2.30 | 8.49% | 224,660 |
| Sep 12, 2025 | 2.06 | 2.12 | 2.00 | 2.12 | 2.12 | 3.41% | 121,786 |
| Sep 11, 2025 | 2.07 | 2.13 | 2.05 | 2.05 | 2.05 | -1.44% | 78,335 |
| Sep 10, 2025 | 2.13 | 2.16 | 2.08 | 2.08 | 2.08 | -2.35% | 103,159 |
| Sep 9, 2025 | 2.05 | 2.14 | 2.05 | 2.13 | 2.13 | 3.90% | 115,272 |
| Sep 8, 2025 | 2.09 | 2.10 | 1.98 | 2.05 | 2.05 | -2.38% | 412,311 |
| Sep 5, 2025 | 2.08 | 2.21 | 2.05 | 2.10 | 2.10 | -1.41% | 226,809 |
| Sep 4, 2025 | 2.21 | 2.23 | 2.08 | 2.13 | 2.13 | -4.48% | 304,119 |
| Sep 3, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -1.33% | 199,658 |
| Sep 2, 2025 | 2.25 | 2.30 | 2.17 | 2.26 | 2.26 | 3.67% | 191,165 |
| Aug 29, 2025 | 2.18 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 199,185 |
| Aug 28, 2025 | 2.34 | 2.34 | 2.20 | 2.23 | 2.23 | -3.04% | 320,123 |
| Aug 27, 2025 | 2.48 | 2.48 | 2.27 | 2.30 | 2.30 | -6.88% | 547,491 |
| Aug 26, 2025 | 2.22 | 2.49 | 2.22 | 2.47 | 2.47 | 9.29% | 624,906 |
| Aug 25, 2025 | 2.07 | 2.38 | 2.03 | 2.26 | 2.26 | 10.78% | 730,466 |
| Aug 22, 2025 | 2.04 | 2.14 | 2.03 | 2.04 | 2.04 | -0.97% | 280,649 |
| Aug 21, 2025 | 2.03 | 2.18 | 1.91 | 2.06 | 2.06 | 0.49% | 399,049 |
| Aug 20, 2025 | 2.18 | 2.19 | 2.05 | 2.05 | 2.05 | -3.30% | 360,267 |
| Aug 19, 2025 | 2.09 | 2.24 | 1.95 | 2.12 | 2.12 | 3.41% | 819,137 |
| Aug 18, 2025 | 1.95 | 2.15 | 1.79 | 2.05 | 2.05 | 12.64% | 963,783 |
| Aug 15, 2025 | 1.70 | 1.82 | 1.66 | 1.82 | 1.82 | 9.64% | 689,875 |
| Aug 14, 2025 | 1.59 | 1.83 | 1.58 | 1.66 | 1.66 | 14.48% | 1,559,823 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 319,459 |
| Aug 12, 2025 | 1.44 | 1.49 | 1.38 | 1.48 | 1.48 | 7.25% | 468,070 |
| Aug 11, 2025 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 659,973 |
| Aug 8, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 6.30% | 137,900 |
| Aug 7, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 160,828 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 68,993 |
| Aug 5, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | - | 188,738 |
| Aug 1, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 4.03% | 120,078 |
| Jul 31, 2025 | 1.34 | 1.37 | 1.21 | 1.24 | 1.24 | -4.62% | 313,803 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.27 | 1.30 | 1.30 | -3.70% | 118,211 |