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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	1.52	1.45	1.45	1.52	1.42	319,459
August 12, 2025	1.44	1.48	1.48	1.49	1.38	468,070
August 11, 2025	1.37	1.38	1.38	1.42	1.35	659,973
August 08, 2025	1.32	1.35	1.35	1.35	1.29	137,900
August 07, 2025	1.29	1.27	1.27	1.3	1.24	160,828
August 06, 2025	1.28	1.29	1.29	1.29	1.27	68,993
August 05, 2025	1.26	1.29	1.29	1.3	1.26	188,738
August 01, 2025	1.26	1.29	1.29	1.31	1.26	120,078
July 31, 2025	1.34	1.24	1.24	1.37	1.21	313,803
July 30, 2025	1.39	1.3	1.3	1.39	1.27	118,211
July 29, 2025	1.37	1.35	1.35	1.37	1.31	159,738
July 28, 2025	1.4	1.35	1.35	1.4	1.33	234,929
July 25, 2025	1.42	1.4	1.4	1.42	1.37	111,960
July 24, 2025	1.43	1.43	1.43	1.44	1.39	91,351
July 23, 2025	1.42	1.43	1.43	1.44	1.41	30,154
July 22, 2025	1.39	1.42	1.42	1.43	1.37	84,806
July 21, 2025	1.47	1.41	1.41	1.47	1.37	107,194
July 18, 2025	1.47	1.42	1.42	1.47	1.42	84,182
July 17, 2025	1.51	1.46	1.46	1.51	1.44	114,593
July 16, 2025	1.47	1.49	1.49	1.49	1.44	120,300
July 15, 2025	1.41	1.48	1.48	1.49	1.4	102,076
July 14, 2025	1.34	1.4	1.4	1.4	1.29	166,802
July 11, 2025	1.39	1.34	1.34	1.4	1.34	116,099
July 10, 2025	1.44	1.4	1.4	1.44	1.36	136,270
July 09, 2025	1.45	1.43	1.43	1.45	1.39	109,326
July 08, 2025	1.52	1.44	1.44	1.52	1.42	154,549
July 07, 2025	1.51	1.52	1.52	1.55	1.46	226,590
July 04, 2025	1.53	1.54	1.54	1.54	1.45	157,096
July 03, 2025	1.49	1.5	1.5	1.54	1.4	184,399

Zoomd Technologies Ltd. (ZOMD.V) TSXV