Skip to main content
Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
-0.350 (-37.63%)
Apr 28, 2026, 3:58 PM EST

Zoomd Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.660.550.580.58-37.63%2,349,860
Apr 27, 20260.940.980.920.930.93-1.59%138,491
Apr 24, 20260.940.980.940.950.95-0.53%86,590
Apr 23, 20261.011.010.950.950.95-5.00%119,265
Apr 22, 20261.021.020.991.001.001.01%38,604
Apr 21, 20260.981.000.970.990.993.13%109,757
Apr 20, 20260.990.990.950.960.96-2.54%62,242
Apr 17, 20261.041.060.950.990.99-1.50%245,051
Apr 16, 20260.901.030.901.001.009.89%236,962
Apr 15, 20260.910.920.890.910.91-74,390
Apr 14, 20260.900.920.880.910.913.41%130,867
Apr 13, 20260.870.890.860.880.88-58,762
Apr 10, 20260.890.890.870.880.88-77,953
Apr 9, 20260.920.920.880.880.88-3.83%44,080
Apr 8, 20260.920.940.910.920.921.67%98,881
Apr 7, 20260.920.940.880.900.90-71,276
Apr 6, 20260.940.960.900.900.902.27%76,330
Apr 2, 20260.920.920.880.880.88-4.35%47,251
Apr 1, 20260.850.930.850.920.928.24%71,880
Mar 31, 20260.860.860.850.850.851.19%49,654
Mar 30, 20260.890.890.840.840.84-129,865
Mar 27, 20260.870.880.830.840.84-4.55%357,557
Mar 26, 20260.890.910.880.880.88-95,251
Mar 25, 20260.880.920.880.880.88-6.38%86,196
Mar 24, 20260.920.950.920.940.942.17%45,871
Mar 23, 20260.900.930.900.920.924.55%66,163
Mar 20, 20260.900.900.870.880.881.15%178,437
Mar 19, 20260.970.970.850.870.87-8.42%453,954
Mar 18, 20260.990.990.950.950.95-3.06%29,530
Mar 17, 20260.940.980.940.980.983.16%26,339
Mar 16, 20260.920.960.920.950.950.53%101,232
Mar 13, 20260.960.970.940.950.95-0.53%72,870
Mar 12, 20261.051.070.950.950.95-7.77%424,101
Mar 11, 20261.061.070.991.031.03-2.83%136,781
Mar 10, 20261.061.071.051.061.06-120,556
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