Skip to main content
Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada flag Canada · Delayed Price · Currency is CAD
1.360
-0.010 (-0.73%)
At close: Dec 5, 2025

Zoomd Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.381.411.351.361.36-0.73%495,427
Dec 4, 20251.381.411.351.371.37-0.72%593,860
Dec 3, 20251.431.431.341.381.38-2.82%1,077,742
Dec 2, 20251.421.561.371.421.42-1.39%1,115,341
Dec 1, 20251.421.461.301.441.442.13%1,413,770
Nov 28, 20251.731.731.381.411.41-26.18%3,463,662
Nov 27, 20252.092.091.911.911.91-4.50%242,605
Nov 26, 20252.002.011.912.002.001.01%176,089
Nov 25, 20251.962.041.901.981.983.13%275,976
Nov 24, 20251.851.961.801.921.923.78%220,817
Nov 21, 20251.801.901.771.851.856.94%269,380
Nov 20, 20251.761.921.731.731.73-422,176
Nov 19, 20251.791.831.691.731.73-1.14%412,738
Nov 18, 20251.831.831.751.751.75-5.91%438,014
Nov 17, 20251.921.961.831.861.86-2.11%343,033
Nov 14, 20251.882.041.761.901.90-460,246
Nov 13, 20252.032.061.901.901.90-7.77%398,333
Nov 12, 20252.022.112.022.062.061.48%189,430
Nov 11, 20252.102.122.022.032.03-3.79%275,178
Nov 10, 20252.232.272.102.112.11-3.65%329,295
Nov 7, 20252.242.312.112.192.19-1.35%341,202
Nov 6, 20252.382.382.202.222.22-5.53%299,701
Nov 5, 20252.222.412.172.352.354.44%239,769
Nov 4, 20252.402.402.222.252.25-7.02%361,680
Nov 3, 20252.422.452.252.422.422.11%356,074
Oct 31, 20252.412.542.302.372.372.60%346,218
Oct 30, 20252.322.382.212.312.31-0.43%255,111
Oct 29, 20252.592.592.302.322.32-7.20%275,612
Oct 28, 20252.492.592.382.502.501.63%146,399
Oct 27, 20252.622.662.452.462.46-6.11%179,921
Oct 24, 20252.612.702.542.622.62-440,590
Oct 23, 20252.582.742.252.622.626.94%419,306
Oct 22, 20252.212.452.092.452.459.87%440,460
Oct 21, 20252.132.392.132.232.234.69%389,317
Oct 20, 20252.062.172.062.132.134.93%132,724
Oct 17, 20252.152.152.032.032.03-2.40%125,061
Oct 16, 20252.202.202.032.082.08-3.70%174,491
Oct 15, 20252.142.172.072.162.160.93%152,044
Oct 14, 20252.102.212.052.142.145.94%561,483
Oct 10, 20252.052.131.972.022.02-2.42%414,767
Oct 9, 20252.072.081.852.072.07-341,959
Oct 8, 20252.072.122.062.072.070.98%85,197
Oct 7, 20252.062.092.032.052.05-2.38%163,596
Oct 6, 20252.162.162.022.102.10-3.23%293,786
Oct 3, 20252.172.182.132.172.170.46%93,487
Oct 2, 20252.152.172.032.162.163.35%250,279
Oct 1, 20252.242.242.082.092.09-4.57%218,502
Sep 30, 20252.282.302.152.192.19-3.10%204,607
Sep 29, 20252.202.272.122.262.263.67%226,551
Sep 26, 20252.172.192.122.182.18-0.46%150,998
Sep 25, 20252.312.312.142.192.19-3.10%119,881
Sep 24, 20252.222.312.152.262.265.61%145,456
Sep 23, 20252.192.242.112.142.14-1.38%223,799
Sep 22, 20252.192.192.132.172.17-0.46%81,242
Sep 19, 20252.232.292.172.182.180.46%102,138
Sep 18, 20252.132.262.092.172.172.36%124,533
Sep 17, 20252.202.202.082.122.12-2.75%175,746
Sep 16, 20252.342.342.162.182.18-5.22%131,847
Sep 15, 20252.112.312.102.302.308.49%224,660
Sep 12, 20252.062.122.002.122.123.41%121,786
Sep 11, 20252.072.132.052.052.05-1.44%78,335
Sep 10, 20252.132.162.082.082.08-2.35%103,159
Sep 9, 20252.052.142.052.132.133.90%115,272
Sep 8, 20252.092.101.982.052.05-2.38%412,311
Sep 5, 20252.082.212.052.102.10-1.41%226,809
Sep 4, 20252.212.232.082.132.13-4.48%304,119
Sep 3, 20252.302.312.202.232.23-1.33%199,658
Sep 2, 20252.252.302.172.262.263.67%191,165
Aug 29, 20252.182.242.162.182.18-2.24%199,185
Aug 28, 20252.342.342.202.232.23-3.04%320,123
Aug 27, 20252.482.482.272.302.30-6.88%547,491
Aug 26, 20252.222.492.222.472.479.29%624,906
Aug 25, 20252.072.382.032.262.2610.78%730,466
Aug 22, 20252.042.142.032.042.04-0.97%280,649
Aug 21, 20252.032.181.912.062.060.49%399,049
Aug 20, 20252.182.192.052.052.05-3.30%360,267
Aug 19, 20252.092.241.952.122.123.41%819,137
Aug 18, 20251.952.151.792.052.0512.64%963,783
Aug 15, 20251.701.821.661.821.829.64%689,875
Aug 14, 20251.591.831.581.661.6614.48%1,559,823
Aug 13, 20251.521.521.421.451.45-2.03%319,459
Aug 12, 20251.441.491.381.481.487.25%468,070
Aug 11, 20251.371.421.351.381.382.22%659,973
Aug 8, 20251.321.351.291.351.356.30%137,900
Aug 7, 20251.291.301.241.271.27-1.55%160,828
Aug 6, 20251.281.291.271.291.29-68,993
Aug 5, 20251.261.301.261.291.29-188,738
Aug 1, 20251.261.311.261.291.294.03%120,078
Jul 31, 20251.341.371.211.241.24-4.62%313,803
Jul 30, 20251.391.391.271.301.30-3.70%118,211
Jul 29, 20251.371.371.311.351.35-159,738
Jul 28, 20251.401.401.331.351.35-3.57%234,929
Jul 25, 20251.421.421.371.401.40-1.75%111,960
Jul 24, 20251.431.441.391.431.43-0.35%91,351
Jul 23, 20251.421.441.411.431.430.70%30,154
Jul 22, 20251.391.431.371.421.420.71%84,806
Jul 21, 20251.471.471.371.411.41-0.70%107,194
Jul 18, 20251.471.471.421.421.42-2.74%84,182
Jul 17, 20251.511.511.441.461.46-2.01%114,593
Jul 16, 20251.471.491.441.491.490.68%120,300