Skip to main content
Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.111
-0.003 (-2.22%)
At close: Dec 5, 2025

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.070.070.060.070.070.15%1,132,822
Oct 8, 20250.070.070.060.070.074.30%1,649,970
Oct 7, 20250.070.070.060.070.07-2.84%3,373,620
Oct 6, 20250.080.080.060.070.07-12.99%4,399,799
Oct 3, 20250.080.080.080.080.081.32%890,683
Oct 2, 20250.080.080.080.080.08-5.00%1,337,838
Oct 1, 20250.080.080.080.080.081.39%1,517,422
Sep 30, 20250.080.080.080.080.08-0.75%1,226,465
Sep 29, 20250.080.080.080.080.08-1.73%1,404,717
Sep 26, 20250.080.080.080.080.080.50%1,074,122
Sep 25, 20250.080.080.080.080.08-0.98%1,732,745
Sep 24, 20250.080.080.080.080.08-1.09%780,678
Sep 23, 20250.080.090.080.080.08-0.96%1,487,802
Sep 22, 20250.080.090.080.080.081.97%1,859,824
Sep 19, 20250.080.090.080.080.08-3.21%2,340,715
Sep 18, 20250.090.100.080.080.089.08%3,047,087
Sep 17, 20250.070.080.070.080.085.62%1,978,915
Sep 16, 20250.090.100.070.070.07-14.22%3,282,304
Sep 15, 20250.090.100.090.090.09-6.48%2,384,054
Sep 12, 20250.120.120.080.090.09-20.66%7,669,429
Sep 11, 20250.110.120.110.110.114.94%6,994,546
Sep 10, 20250.090.120.090.110.1121.44%6,652,305
Sep 9, 20250.080.100.080.090.0911.11%4,349,063
Sep 8, 20250.080.080.080.080.081.50%2,599,494
Sep 5, 20250.070.080.060.080.0820.73%7,433,254
Sep 4, 20250.060.080.060.070.0710.17%4,638,976
Sep 3, 20250.040.080.040.060.0633.33%6,835,737
Sep 2, 20250.040.050.040.050.052.27%879,573
Aug 29, 20250.040.040.040.040.047.06%2,107,787
Aug 28, 20250.040.040.040.040.040.24%1,041,413
Aug 27, 20250.050.050.040.040.040.24%676,531
Aug 26, 20250.040.040.040.040.04-0.24%1,261,821
Aug 25, 20250.040.040.040.040.04-2.15%773,154
Aug 22, 20250.040.040.040.040.042.20%1,133,808
Aug 21, 20250.040.040.040.040.044.86%449,447
Aug 20, 20250.040.040.040.040.040.26%740,701
Aug 19, 20250.040.040.040.040.04-2.50%394,792
Aug 18, 20250.040.040.040.040.04-0.25%470,132
Aug 15, 20250.040.040.040.040.04-2.20%385,998
Aug 14, 20250.040.040.040.040.04-1,009,088
Aug 13, 20250.040.040.040.040.041.23%970,013
Aug 12, 20250.040.040.040.040.043.58%2,645,977
Aug 11, 20250.040.040.040.040.044.55%2,039,676
Aug 8, 20250.040.040.040.040.04-7.43%1,369,160
Aug 7, 20250.040.040.040.040.048.31%1,452,754
Aug 6, 20250.040.040.040.040.04-3.12%1,071,527
Aug 5, 20250.040.040.040.040.04-3.02%506,366
Aug 4, 20250.040.040.040.040.042.85%426,065
Aug 1, 20250.040.040.040.040.04-0.77%1,213,754
Jul 31, 20250.040.040.040.040.045.14%529,677
Jul 30, 20250.040.040.040.040.04-962,596
Jul 29, 20250.040.040.040.040.04-6.80%1,020,273
Jul 28, 20250.040.040.040.040.040.51%946,013
Jul 25, 20250.040.040.040.040.04-3.66%806,040
Jul 24, 20250.040.040.040.040.044.86%971,046
Jul 23, 20250.040.040.040.040.044.27%1,853,436
Jul 22, 20250.040.040.040.040.04-1,123,476
Jul 21, 20250.040.040.040.040.042.74%1,142,270
Jul 18, 20250.040.040.040.040.04-4.70%1,721,415
Jul 17, 20250.040.040.040.040.042.41%1,841,505