Zoomd Technologies Ltd. (TSXV:ZOMD)
1.160
-0.070 (-5.69%)
Jun 5, 2025, 3:59 PM EDT
Zoomd Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -5.69% | 340,337 |
Jun 4, 2025 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 136,496 |
Jun 3, 2025 | 1.29 | 1.29 | 1.15 | 1.22 | 1.22 | -2.40% | 161,446 |
Jun 2, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 100,689 |
May 30, 2025 | 1.31 | 1.31 | 1.15 | 1.23 | 1.23 | -5.38% | 214,115 |
May 29, 2025 | 1.24 | 1.30 | 1.10 | 1.30 | 1.30 | 4.84% | 341,148 |
May 28, 2025 | 1.23 | 1.24 | 1.10 | 1.24 | 1.24 | 5.98% | 317,304 |
May 27, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -4.88% | 221,063 |
May 26, 2025 | 1.14 | 1.24 | 1.13 | 1.23 | 1.23 | 12.84% | 482,759 |
May 23, 2025 | 1.01 | 1.11 | 0.97 | 1.09 | 1.09 | 5.83% | 540,257 |
May 22, 2025 | 0.89 | 1.05 | 0.86 | 1.03 | 1.03 | 27.16% | 1,503,062 |
May 21, 2025 | 0.82 | 0.90 | 0.81 | 0.81 | 0.81 | -2.41% | 585,076 |
May 20, 2025 | 0.82 | 0.87 | 0.81 | 0.83 | 0.83 | - | 409,813 |
May 16, 2025 | 0.75 | 0.84 | 0.74 | 0.83 | 0.83 | 12.16% | 439,184 |
May 15, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -6.33% | 331,720 |
May 14, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | - | 185,616 |
May 13, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -3.66% | 242,130 |
May 12, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 5.13% | 500,640 |
May 9, 2025 | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | 1.30% | 143,218 |
May 8, 2025 | 0.77 | 0.77 | 0.72 | 0.77 | 0.77 | 1.32% | 195,727 |
May 7, 2025 | 0.74 | 0.76 | 0.69 | 0.76 | 0.76 | 3.40% | 364,618 |
May 6, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 0.68% | 225,279 |
May 5, 2025 | 0.76 | 0.78 | 0.73 | 0.73 | 0.73 | -3.95% | 106,350 |
May 2, 2025 | 0.72 | 0.76 | 0.69 | 0.76 | 0.76 | 8.57% | 196,874 |
May 1, 2025 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | -4.11% | 319,540 |
Apr 30, 2025 | 0.68 | 0.77 | 0.65 | 0.73 | 0.73 | 7.35% | 470,818 |
Apr 29, 2025 | 0.75 | 0.79 | 0.68 | 0.68 | 0.68 | 28.30% | 1,689,088 |
Apr 28, 2025 | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | 1.92% | 362,967 |
Apr 25, 2025 | 0.53 | 0.53 | 0.48 | 0.52 | 0.52 | -1.89% | 129,671 |
Apr 24, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | 1.92% | 361,891 |
Apr 23, 2025 | 0.46 | 0.52 | 0.44 | 0.52 | 0.52 | 19.54% | 338,163 |
Apr 22, 2025 | 0.44 | 0.48 | 0.43 | 0.44 | 0.44 | 1.16% | 268,286 |
Apr 21, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.42% | 155,595 |
Apr 17, 2025 | 0.43 | 0.49 | 0.41 | 0.48 | 0.48 | 11.63% | 507,706 |
Apr 16, 2025 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -7.53% | 512,798 |
Apr 15, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 2.20% | 119,116 |
Apr 14, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -3.19% | 393,287 |
Apr 11, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 3.30% | 202,320 |
Apr 10, 2025 | 0.53 | 0.53 | 0.45 | 0.46 | 0.46 | -12.50% | 202,821 |
Apr 9, 2025 | 0.49 | 0.59 | 0.44 | 0.52 | 0.52 | - | 763,478 |
Apr 8, 2025 | 0.50 | 0.54 | 0.46 | 0.52 | 0.52 | 10.64% | 272,460 |
Apr 7, 2025 | 0.54 | 0.55 | 0.47 | 0.47 | 0.47 | -17.54% | 931,614 |
Apr 4, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -1.72% | 303,158 |
Apr 3, 2025 | 0.59 | 0.65 | 0.55 | 0.58 | 0.58 | -12.12% | 604,919 |
Apr 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 317,510 |
Apr 1, 2025 | 0.63 | 0.72 | 0.63 | 0.65 | 0.65 | - | 509,822 |
Mar 31, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 260,613 |
Mar 28, 2025 | 0.69 | 0.71 | 0.64 | 0.67 | 0.67 | -6.94% | 216,288 |
Mar 27, 2025 | 0.72 | 0.73 | 0.66 | 0.72 | 0.72 | -1.37% | 435,600 |
Mar 26, 2025 | 0.77 | 0.81 | 0.71 | 0.73 | 0.73 | 4.29% | 1,000,705 |