Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada · Delayed Price · Currency is CAD 0.5400
+0.0100 (1.89%)
May 1, 2026, 3:59 PM EST
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.52 | 0.57 | 0.51 | 0.54 | 0.54 | 1.89% | 566,894 |
| Apr 30, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -1.85% | 361,351 |
| Apr 29, 2026 | 0.56 | 0.58 | 0.51 | 0.54 | 0.54 | -6.90% | 902,271 |
| Apr 28, 2026 | 0.65 | 0.66 | 0.55 | 0.58 | 0.58 | -37.63% | 2,349,860 |
| Apr 27, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | -1.59% | 138,491 |
| Apr 24, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -0.53% | 86,590 |
| Apr 23, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 119,265 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 38,604 |
| Apr 21, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 109,757 |
| Apr 20, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.54% | 62,242 |
| Apr 17, 2026 | 1.04 | 1.06 | 0.95 | 0.99 | 0.99 | -1.50% | 245,051 |
| Apr 16, 2026 | 0.90 | 1.03 | 0.90 | 1.00 | 1.00 | 9.89% | 236,962 |
| Apr 15, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 74,390 |
| Apr 14, 2026 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 3.41% | 130,867 |
| Apr 13, 2026 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | - | 58,762 |
| Apr 10, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 77,953 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.83% | 44,080 |
| Apr 8, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.67% | 98,881 |
| Apr 7, 2026 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | - | 71,276 |
| Apr 6, 2026 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | 2.27% | 76,330 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 47,251 |
| Apr 1, 2026 | 0.85 | 0.93 | 0.85 | 0.92 | 0.92 | 8.24% | 71,880 |
| Mar 31, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 49,654 |
| Mar 30, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | - | 129,865 |
| Mar 27, 2026 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -4.55% | 357,557 |
| Mar 26, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | - | 95,251 |
| Mar 25, 2026 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | -6.38% | 86,196 |
| Mar 24, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 45,871 |
| Mar 23, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 4.55% | 66,163 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 178,437 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.85 | 0.87 | 0.87 | -8.42% | 453,954 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 29,530 |
| Mar 17, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 26,339 |
| Mar 16, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 0.53% | 101,232 |
| Mar 13, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.53% | 72,870 |
| Mar 12, 2026 | 1.05 | 1.07 | 0.95 | 0.95 | 0.95 | -7.77% | 424,101 |
| Mar 11, 2026 | 1.06 | 1.07 | 0.99 | 1.03 | 1.03 | -2.83% | 136,781 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 120,556 |
| Mar 9, 2026 | 1.01 | 1.08 | 0.99 | 1.06 | 1.06 | 3.92% | 126,882 |
| Mar 6, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 110,053 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 38,995 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 84,733 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 171,217 |
| Mar 2, 2026 | 1.02 | 1.09 | 1.01 | 1.05 | 1.05 | 2.94% | 89,297 |
| 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 |