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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.38	1.37	1.37	1.41	1.35	593,875
December 03, 2025	1.43	1.38	1.38	1.43	1.34	1.08M
December 02, 2025	1.42	1.42	1.42	1.56	1.37	1.12M
December 01, 2025	1.42	1.44	1.44	1.46	1.3	1.41M
November 28, 2025	1.73	1.41	1.41	1.73	1.38	3.46M
November 27, 2025	2.09	1.91	1.91	2.09	1.91	242,605
November 26, 2025	2	2	2	2.01	1.91	176,089
November 25, 2025	1.96	1.98	1.98	2.04	1.9	275,976
November 24, 2025	1.85	1.92	1.92	1.96	1.8	220,817
November 21, 2025	1.8	1.85	1.85	1.9	1.77	269,380
November 20, 2025	1.76	1.73	1.73	1.92	1.73	422,176
November 19, 2025	1.79	1.73	1.73	1.83	1.69	412,738
November 18, 2025	1.83	1.75	1.75	1.83	1.75	438,014
November 17, 2025	1.92	1.86	1.86	1.96	1.83	343,033
November 14, 2025	1.88	1.9	1.9	2.04	1.76	460,246
November 13, 2025	2.03	1.9	1.9	2.06	1.9	398,333
November 12, 2025	2.02	2.06	2.06	2.11	2.02	189,430
November 11, 2025	2.1	2.03	2.03	2.12	2.02	275,178
November 10, 2025	2.23	2.11	2.11	2.27	2.1	329,295
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

Zoomd Technologies Ltd. (ZOMD.V) TSXV