Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada · Delayed Price · Currency is CAD 2.130
-0.100 (-4.48%)
Sep 4, 2025, 12:58 PM EDT
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.21 | 2.23 | 2.13 | 2.14 | 2.14 | -4.04% | 207,409 |
| 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 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | - | 159,738 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 234,929 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.10% | 111,960 |
| Jul 24, 2025 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | - | 91,351 |
| Jul 23, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 30,154 |
| Jul 22, 2025 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 84,806 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.37 | 1.41 | 1.41 | -0.70% | 107,194 |
| Jul 18, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 84,182 |
| 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 |