Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada · Delayed Price · Currency is CAD 1.020
-0.020 (-1.92%)
At close: Feb 27, 2026
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 96,539 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | - | 95,416 |
| Feb 25, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 83,458 |
| Feb 24, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 80,142 |
| Feb 23, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 119,750 |
| Feb 20, 2026 | 0.96 | 1.05 | 0.96 | 0.96 | 0.96 | -3.03% | 305,175 |
| Feb 19, 2026 | 0.91 | 0.99 | 0.89 | 0.99 | 0.99 | 8.79% | 232,013 |
| Feb 18, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -4.21% | 172,045 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 207,411 |
| Feb 13, 2026 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -5.05% | 173,096 |
| Feb 12, 2026 | 0.97 | 0.99 | 0.92 | 0.99 | 0.99 | -1.00% | 420,466 |
| Feb 11, 2026 | 1.06 | 1.09 | 0.97 | 1.00 | 1.00 | -2.91% | 295,008 |
| Feb 10, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 251,216 |
| Feb 9, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | - | 67,881 |
| Feb 6, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | - | 132,935 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -7.76% | 261,130 |
| Feb 4, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 105,449 |
| 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 |