Zomedica Corp. (ZOM)
NYSEAMERICAN: ZOM · Real-Time Price · USD
0.120
-0.001 (-0.66%)
Feb 21, 2025, 4:00 PM EST - Market closed
Zomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 2,316,118 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 2,729,476 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 4,225,885 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.07% | 4,317,141 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | 2,882,824 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 3,581,377 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 3,006,594 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 3,505,631 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 2,066,729 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.47% | 3,638,652 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.91% | 2,583,607 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 2,495,276 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.55% | 3,898,152 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.57% | 3,843,259 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 3,181,211 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 3,395,076 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.49% | 4,114,337 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.97% | 4,101,597 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.40% | 4,245,776 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.50% | 3,553,386 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 2,926,216 |
| Jan 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.39% | 4,979,026 |
| Jan 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.53% | 2,944,118 |
| Jan 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.69% | 3,879,272 |
| Jan 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.60% | 4,349,492 |
| Jan 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.93% | 3,094,424 |
| Jan 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.37% | 4,064,202 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.21% | 5,609,623 |
| Jan 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.19% | 8,879,348 |
| Jan 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 8,821,993 |
| Jan 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.13% | 12,110,568 |
| Jan 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.30% | 28,725,052 |
| Jan 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.17% | 26,380,598 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 7,442,124 |
| Dec 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 7,458,426 |
| Dec 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,924,947 |
| Dec 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.92% | 4,905,587 |
| Dec 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,720,621 |
| Dec 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.23% | 8,589,294 |
| Dec 20, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.42% | 6,689,393 |
| Dec 19, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 7,259,828 |
| Dec 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.80% | 6,006,441 |
| Dec 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.91% | 5,554,157 |
| Dec 16, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.20% | 7,681,579 |
| Dec 13, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 3,980,846 |
| Dec 12, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.05% | 4,129,081 |
| Dec 11, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.08% | 3,819,130 |
| Dec 10, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.97% | 3,623,136 |
| Dec 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.87% | 4,846,779 |
| Dec 6, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.08% | 4,998,823 |
| Dec 5, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.78% | 6,297,301 |
| Dec 4, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.22% | 4,172,559 |
| Dec 3, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.58% | 4,773,137 |
| Dec 2, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.23% | 5,451,965 |
| Nov 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.31% | 2,867,603 |
| Nov 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.16% | 4,717,848 |
| Nov 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.23% | 5,618,128 |
| Nov 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 4,569,519 |
| Nov 22, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.30% | 4,207,029 |
| Nov 21, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,101,808 |
| Nov 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.13% | 3,690,271 |
| Nov 19, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 3,650,124 |
| Nov 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.93% | 7,887,222 |
| Nov 15, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 5,823,324 |
| Nov 14, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.69% | 7,007,054 |
| Nov 13, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.64% | 20,609,635 |
| Nov 12, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.38% | 31,757,661 |
| Nov 11, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.00% | 10,275,448 |
| Nov 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.40% | 9,401,904 |
| Nov 7, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,899,059 |
| Nov 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.08% | 5,485,039 |
| Nov 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.33% | 2,875,879 |
| Nov 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 2,712,946 |
| Nov 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,957,335 |
| Oct 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 3,749,640 |
| Oct 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | 4,723,413 |
| Oct 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.54% | 4,879,302 |
| Oct 28, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.82% | 4,330,606 |
| Oct 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.00% | 3,320,122 |
| Oct 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 5,280,457 |
| Oct 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.43% | 7,414,837 |
| Oct 22, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.88% | 3,324,638 |
| Oct 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.89% | 3,465,275 |
| Oct 18, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.04% | 4,852,545 |
| Oct 17, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.15% | 2,731,859 |
| Oct 16, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.59% | 4,117,201 |
| Oct 15, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.13% | 5,963,973 |
| Oct 14, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.01% | 3,310,034 |
| Oct 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | 2,597,353 |
| Oct 10, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 2,365,102 |
| Oct 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 1,512,571 |
| Oct 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 3,245,644 |
| Oct 7, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.42% | 2,818,644 |
| Oct 4, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.15% | 2,502,459 |
| Oct 3, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.31% | 3,546,187 |
| Oct 2, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.31% | 2,517,558 |
| Oct 1, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.25% | 2,478,131 |
| Sep 30, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.55% | 4,194,627 |
| Sep 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 3,082,724 |
| Sep 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.00% | 2,644,862 |