Zoomd Technologies Ltd. - ZOMD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.24	2.19	2.19	2.31	2.11	341,202
November 06, 2025	2.38	2.22	2.22	2.38	2.2	299,701
November 05, 2025	2.22	2.35	2.35	2.41	2.17	239,769
November 04, 2025	2.4	2.25	2.25	2.4	2.22	361,680
November 03, 2025	2.42	2.42	2.42	2.45	2.25	356,074
October 31, 2025	2.41	2.37	2.37	2.54	2.3	346,218
October 30, 2025	2.32	2.31	2.31	2.38	2.21	255,111
October 29, 2025	2.59	2.32	2.32	2.59	2.3	275,612
October 28, 2025	2.49	2.5	2.5	2.59	2.38	146,399
October 27, 2025	2.62	2.46	2.46	2.66	2.45	179,921
October 24, 2025	2.61	2.62	2.62	2.7	2.54	440,590
October 23, 2025	2.58	2.62	2.62	2.74	2.25	419,306
October 22, 2025	2.21	2.45	2.45	2.45	2.09	440,460
October 21, 2025	2.13	2.23	2.23	2.39	2.13	389,317
October 20, 2025	2.06	2.13	2.13	2.17	2.06	132,724
October 17, 2025	2.15	2.03	2.03	2.15	2.03	125,061
October 16, 2025	2.2	2.08	2.08	2.2	2.03	174,491
October 15, 2025	2.14	2.16	2.16	2.17	2.07	152,044
October 14, 2025	2.1	2.14	2.14	2.21	2.05	561,483
October 10, 2025	2.05	2.02	2.02	2.13	1.97	414,767
October 09, 2025	2.07	2.07	2.07	2.08	1.85	341,959
October 08, 2025	2.07	2.07	2.07	2.12	2.06	85,197
October 07, 2025	2.06	2.05	2.05	2.09	2.03	163,596
October 06, 2025	2.16	2.1	2.1	2.16	2.02	293,786
October 03, 2025	2.17	2.17	2.17	2.18	2.13	93,487
October 02, 2025	2.15	2.16	2.16	2.17	2.03	250,279
October 01, 2025	2.24	2.09	2.09	2.24	2.08	218,502
September 30, 2025	2.28	2.19	2.19	2.3	2.15	204,607
September 29, 2025	2.2	2.26	2.26	2.27	2.12	226,551
September 26, 2025	2.17	2.18	2.18	2.19	2.12	150,998
September 25, 2025	2.31	2.19	2.19	2.31	2.14	119,881
September 24, 2025	2.22	2.26	2.26	2.31	2.15	145,456
September 23, 2025	2.19	2.14	2.14	2.24	2.11	223,799
September 22, 2025	2.19	2.17	2.17	2.19	2.13	81,242
September 19, 2025	2.23	2.18	2.18	2.29	2.17	102,138
September 18, 2025	2.13	2.17	2.17	2.26	2.09	124,533
September 17, 2025	2.2	2.12	2.12	2.2	2.08	175,746
September 16, 2025	2.34	2.18	2.18	2.34	2.16	131,847
September 15, 2025	2.11	2.3	2.3	2.31	2.1	224,660
September 12, 2025	2.06	2.12	2.12	2.12	2	121,786
September 11, 2025	2.07	2.05	2.05	2.13	2.05	78,335
September 10, 2025	2.13	2.08	2.08	2.16	2.08	103,159
September 09, 2025	2.05	2.13	2.13	2.14	2.05	115,272
September 08, 2025	2.09	2.05	2.05	2.1	1.98	412,311
September 05, 2025	2.08	2.1	2.1	2.21	2.05	226,809
September 04, 2025	2.21	2.13	2.13	2.23	2.08	304,119
September 03, 2025	2.3	2.23	2.23	2.31	2.2	199,658
September 02, 2025	2.25	2.26	2.26	2.3	2.17	191,165
August 29, 2025	2.18	2.18	2.18	2.24	2.16	199,185
August 28, 2025	2.34	2.23	2.23	2.34	2.2	320,123
August 27, 2025	2.48	2.3	2.3	2.48	2.27	547,491
August 26, 2025	2.22	2.47	2.47	2.49	2.22	624,906
August 25, 2025	2.07	2.26	2.26	2.38	2.03	730,466
August 22, 2025	2.04	2.04	2.04	2.14	2.03	280,649
August 21, 2025	2.03	2.06	2.06	2.18	1.91	399,049
August 20, 2025	2.18	2.05	2.05	2.19	2.05	360,267
August 19, 2025	2.09	2.12	2.12	2.24	1.95	819,137
August 18, 2025	1.95	2.05	2.05	2.15	1.79	963,783
August 15, 2025	1.7	1.82	1.82	1.82	1.66	689,875
August 14, 2025	1.59	1.66	1.66	1.83	1.58	1.56M

Zoomd Technologies Ltd. (ZOMD.V) TSXV