Zomedica Corp. (ZOM)
AMEX: ZOM
· Real-Time Price · USD
0.10
0.00 (2.56%)
At close: Mar 04, 2025, 9:50 AM
ZOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 1,329,300 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 2,090,963 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 1,345,362 |
| Mar 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 1,360,536 |
| Mar 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.00% | 2,143,692 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.00% | 1,166,151 |
| Mar 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.07 | 0.00% | 2,180,706 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -14.29% | 7,913,487 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -12.50% | 5,548,537 |
| Mar 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 7,283,185 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.00% | 5,524,341 |
| Mar 17, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 15,201,243 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 13,162,754 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 6,307,057 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 5,485,467 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 7,348,586 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 11,221,375 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 59,305,732 |
| Mar 6, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -20.00% | 31,208,338 |
| Mar 5, 2025 | 0.02 | 0.07 | 0.02 | 0.05 | 0.05 | -50.00% | 90,549,979 |