Zomedica Corp. (ZOM)
0.10
0.00 (2.56%)
At close: Mar 04, 2025, 9:50 AM
ZOM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 790,936 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09% | 6,043,045 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.01 | 10.00% | 2,934,100 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | -0.01 | -9.09% | 7,745,500 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 5,265,731 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 5,849,300 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 5,504,908 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,914,517 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,377,103 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,729,500 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,225,900 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,317,141 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,882,824 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,581,400 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,006,600 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,505,631 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,066,729 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,638,700 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,583,607 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,495,300 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,898,200 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,843,300 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,181,211 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,395,100 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,114,337 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,101,600 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 4,245,800 |
| Jan 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 3,553,400 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 2,926,216 |
| Jan 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 4,979,026 |
| Jan 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 2,944,118 |
| Jan 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 3,879,300 |
| Jan 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 4,349,500 |
| Jan 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 3,094,424 |
| Jan 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 4,064,202 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14% | 5,609,623 |
| Jan 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 8,879,348 |
| Jan 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 8,822,000 |
| Jan 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 12,110,600 |
| Jan 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.01 | 7.14% | 28,725,100 |
| Jan 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.02 | 16.67% | 26,380,600 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 7,442,124 |
| Dec 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 7,458,426 |
| Dec 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,924,947 |
| Dec 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,905,600 |
| Dec 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,720,621 |
| Dec 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -7.69% | 8,589,300 |
| Dec 20, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 6,689,400 |
| Dec 19, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 7,259,828 |
| Dec 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 6,006,441 |