Skip to main content
Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada flag Canada · Delayed Price · Currency is CAD
1.060
+0.040 (3.92%)
At close: Mar 9, 2026

Zoomd Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.011.080.991.061.063.92%126,882
Mar 6, 20261.071.071.021.021.02-3.77%110,053
Mar 5, 20261.061.071.031.061.062.91%38,995
Mar 4, 20261.061.071.021.031.030.98%84,733
Mar 3, 20261.101.101.001.021.02-2.86%171,217
Mar 2, 20261.021.091.011.051.052.94%89,297
Feb 27, 20261.031.081.021.021.02-1.92%96,539
Feb 26, 20261.041.061.011.041.04-95,416
Feb 25, 20260.991.040.991.041.044.00%83,458
Feb 24, 20261.001.010.961.001.00-80,142
Feb 23, 20260.991.000.961.001.004.17%119,750
Feb 20, 20260.961.050.960.960.96-3.03%305,175
Feb 19, 20260.910.990.890.990.998.79%232,013
Feb 18, 20260.930.930.900.910.91-4.21%172,045
Feb 17, 20260.940.950.910.950.951.06%207,411
Feb 13, 20260.950.990.930.940.94-5.05%173,096
Feb 12, 20260.970.990.920.990.99-1.00%420,466
Feb 11, 20261.061.090.971.001.00-2.91%295,008
Feb 10, 20261.071.081.021.031.03-3.74%251,216
Feb 9, 20261.131.131.071.071.07-67,881
Feb 6, 20261.101.111.071.071.07-132,935
Feb 5, 20261.151.151.071.071.07-7.76%261,130
Feb 4, 20261.111.161.111.161.160.87%105,449
Feb 3, 20261.201.231.141.151.15-7.26%247,458
Feb 2, 20261.151.251.111.241.245.08%222,596
Jan 30, 20261.181.181.161.181.180.85%72,907
Jan 29, 20261.191.191.161.171.170.86%145,188
Jan 28, 20261.181.191.161.161.16-0.85%48,130
Jan 27, 20261.151.191.151.171.173.08%78,845
Jan 26, 20261.201.201.121.141.14-3.81%161,047
Jan 23, 20261.181.201.161.181.18-148,119
Jan 22, 20261.201.201.161.181.18-0.84%98,183
Jan 21, 20261.111.191.081.191.196.25%268,440
Jan 20, 20261.161.171.091.121.12-4.27%538,344
Jan 19, 20261.171.181.151.171.17-0.85%67,343
Jan 16, 20261.211.211.161.181.18-1.67%147,896
Jan 15, 20261.231.231.181.201.20-1.64%137,176
Jan 14, 20261.231.261.221.221.22-1.61%159,399
Jan 13, 20261.341.341.231.241.24-3.88%232,150
Jan 12, 20261.301.341.251.291.29-191,083
Jan 9, 20261.261.301.261.291.294.03%150,623
Jan 8, 20261.271.271.221.241.24-1.59%121,855
Jan 7, 20261.271.281.251.261.26-2.33%193,371
Jan 6, 20261.331.331.251.291.29-0.77%145,866
Jan 5, 20261.331.381.251.301.30-291,741
Jan 2, 20261.241.341.201.301.308.33%332,563
Dec 31, 20251.281.281.181.201.20-4.00%413,549
Dec 30, 20251.181.271.171.251.255.93%803,920
Dec 29, 20251.151.181.131.181.183.06%298,567
Dec 24, 20251.161.161.131.151.15-1.29%61,399
Dec 23, 20251.151.171.131.161.16-232,401
Dec 22, 20251.161.191.121.161.16-830,623
Dec 19, 20251.171.201.151.161.16-301,511
Dec 18, 20251.221.271.151.161.16-5.69%555,725
Dec 17, 20251.221.291.221.231.231.65%339,503
Dec 16, 20251.251.251.211.211.21-3.20%263,534
Dec 15, 20251.321.321.221.251.25-1.57%132,281
Dec 12, 20251.291.341.271.271.27-2.31%292,214
Dec 11, 20251.231.311.171.301.305.69%641,951
Dec 10, 20251.211.261.201.231.230.82%528,324
Dec 9, 20251.251.271.201.221.22-3.94%1,429,773
Dec 8, 20251.371.371.251.271.27-6.62%1,469,520
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