Skip to main content
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.120
-0.005 (-3.84%)
Mar 5, 2026, 3:45 PM EST

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.120.130.120.130.130.72%1,375,832
Mar 4, 20260.120.130.120.130.133.31%950,302
Mar 3, 20260.130.130.120.120.12-7.70%1,123,405
Mar 2, 20260.130.140.120.130.13-0.08%842,269
Feb 27, 20260.130.130.130.130.13-0.53%1,310,559
Feb 26, 20260.130.140.120.130.13-0.08%838,946
Feb 25, 20260.130.130.120.130.131.62%2,006,699
Feb 24, 20260.120.130.120.130.131.48%563,349
Feb 23, 20260.120.130.110.130.132.40%863,754
Feb 20, 20260.130.130.120.130.13-5.09%2,039,987
Feb 19, 20260.130.140.120.130.13-3.09%1,039,697
Feb 18, 20260.130.140.120.140.142.41%779,919
Feb 17, 20260.130.140.130.130.13-1.70%1,330,516
Feb 13, 20260.130.140.130.140.141.35%583,601
Feb 12, 20260.120.140.110.130.132.46%1,601,160
Feb 11, 20260.130.130.120.130.130.23%2,282,441
Feb 10, 20260.120.130.120.130.131.73%1,178,797
Feb 9, 20260.120.130.120.130.136.16%847,274
Feb 6, 20260.120.120.120.120.121.18%1,372,997
Feb 5, 20260.130.130.120.120.12-5.04%3,149,897
Feb 4, 20260.130.130.120.130.132.29%1,049,328
Feb 3, 20260.130.140.120.120.12-6.22%940,781
Feb 2, 20260.130.140.130.130.133.33%807,904
Jan 30, 20260.130.140.130.130.13-3.22%853,004
Jan 29, 20260.130.140.130.130.13-5.65%1,226,304
Jan 28, 20260.140.140.130.140.140.36%716,891
Jan 27, 20260.140.150.130.140.14-2.48%888,709
Jan 26, 20260.140.150.130.140.146.89%1,023,381
Jan 23, 20260.140.150.130.130.13-4.35%1,188,982
Jan 22, 20260.130.140.120.140.1414.24%863,662
Jan 21, 20260.120.130.120.120.12-0.17%708,634
Jan 20, 20260.110.130.110.120.12-7.98%1,909,933
Jan 16, 20260.110.150.100.130.13-10.42%3,498,455
Jan 15, 20260.150.160.150.150.15-4.80%1,375,516
Jan 14, 20260.160.160.150.150.150.13%1,724,340
Jan 13, 20260.150.160.150.150.150.65%2,581,158
Jan 12, 20260.140.160.130.150.156.25%3,313,940
Jan 9, 20260.130.150.120.140.1414.29%5,034,076
Jan 8, 20260.110.130.110.130.138.71%3,077,313
Jan 7, 20260.110.120.110.120.120.78%1,484,029
Jan 6, 20260.100.120.100.120.125.70%2,542,528
Jan 5, 20260.110.110.100.110.11-0.64%2,815,015
Jan 2, 20260.100.110.100.110.117.56%1,830,465
Dec 31, 20250.100.110.100.100.10-0.68%3,541,518
Dec 30, 20250.100.110.100.100.10-2.19%3,030,049
Dec 29, 20250.100.110.100.100.10-2.78%1,661,600
Dec 26, 20250.100.110.100.110.11-1.73%2,344,727
Dec 24, 20250.100.110.100.110.117.02%1,021,177
Dec 23, 20250.100.110.100.100.10-5.96%1,175,326
Dec 22, 20250.090.110.090.110.110.83%3,781,856
Dec 19, 20250.110.110.110.110.11-2.61%2,088,207
Dec 18, 20250.110.120.110.110.11-2.55%1,244,156
Dec 17, 20250.110.110.110.110.112.15%1,288,026
Dec 16, 20250.110.110.110.110.111.83%1,440,434
Dec 15, 20250.110.110.110.110.11-1.35%922,255
Dec 12, 20250.110.110.110.110.113.06%1,163,745
Dec 11, 20250.110.110.110.110.111.80%2,195,416
Dec 10, 20250.100.110.100.110.110.19%982,570
Dec 9, 20250.110.110.110.110.11-1.31%1,726,991
Dec 8, 20250.100.110.100.110.11-3.60%2,849,396
Dec 5, 20250.110.110.100.110.11-2.20%2,410,718
Dec 4, 20250.110.110.100.110.111.34%2,534,439
Dec 3, 20250.110.110.110.110.112.66%1,621,106
Dec 2, 20250.110.120.110.110.11-4.97%1,607,262
Dec 1, 20250.120.120.110.110.11-1.88%1,349,324
Nov 28, 20250.110.120.110.120.124.84%1,226,382
Nov 26, 20250.110.120.100.110.11-1.33%1,717,197
Nov 25, 20250.120.120.110.110.11-1.65%2,898,062
Nov 24, 20250.100.120.100.120.124.55%2,259,974
Nov 21, 20250.100.120.100.110.11-2,634,256
Nov 20, 20250.100.120.100.110.1112.94%6,444,832
Nov 19, 20250.090.100.090.100.10-0.61%1,653,911
Nov 18, 20250.090.100.090.100.105.38%1,282,104
Nov 17, 20250.090.100.090.090.09-3.43%632,093
Nov 14, 20250.100.100.090.100.102.12%5,111,674
Nov 13, 20250.090.100.090.090.09-2.18%2,931,672
Nov 12, 20250.090.100.090.100.102.34%2,022,468
Nov 11, 20250.100.100.090.090.09-2.99%2,158,667
Nov 10, 20250.100.100.100.100.101.36%1,848,914
Nov 7, 20250.090.100.090.100.1014.05%2,960,561
Nov 6, 20250.090.100.070.080.083.70%1,754,103
Nov 5, 20250.080.090.080.080.085.33%2,139,726
Nov 4, 20250.080.080.080.080.081.05%1,023,867
Nov 3, 20250.080.080.080.080.080.13%875,619
Oct 31, 20250.080.080.070.080.081.06%1,551,355
Oct 30, 20250.070.080.070.080.085.32%1,333,470
Oct 29, 20250.070.080.070.070.071.85%862,186
Oct 28, 20250.070.070.070.070.070.14%923,363
Oct 27, 20250.070.070.070.070.07-1.82%1,028,060
Oct 24, 20250.070.080.070.070.07-1.79%879,864
Oct 23, 20250.070.070.070.070.073.71%950,494
Oct 22, 20250.070.070.060.070.076.06%961,203
Oct 21, 20250.070.070.060.070.07-5.04%854,746
Oct 20, 20250.060.070.060.070.0711.20%803,501
Oct 17, 20250.060.070.060.060.064.17%732,364
Oct 16, 20250.060.070.060.060.06-4.76%1,355,998
Oct 15, 20250.060.070.060.060.06-1,367,211
Oct 14, 20250.060.070.060.060.06-2.17%1,975,295
Oct 13, 20250.070.070.060.060.06-5.29%1,398,806
Oct 10, 20250.070.080.070.070.07-822,499