TSX:ZMMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.90	49.91	49.90	49.90	49.90	-0.02%	156,694
Aug 14, 2025	49.90	49.91	49.90	49.91	49.91	0.02%	156,000
Aug 13, 2025	49.89	49.90	49.89	49.90	49.90	-	168,029
Aug 12, 2025	49.90	49.90	49.89	49.90	49.90	0.02%	191,400
Aug 11, 2025	49.88	49.90	49.88	49.89	49.89	0.04%	225,039
Aug 8, 2025	49.88	49.88	49.87	49.87	49.87	-0.02%	144,000
Aug 7, 2025	49.88	49.88	49.87	49.88	49.88	0.02%	215,300
Aug 6, 2025	49.87	49.88	49.87	49.87	49.87	-	254,200
Aug 5, 2025	49.87	49.87	49.86	49.87	49.87	0.04%	274,600
Aug 1, 2025	49.85	49.86	49.85	49.85	49.85	-	355,600
Jul 31, 2025	49.85	49.86	49.84	49.85	49.85	-	253,700
Jul 30, 2025	49.85	49.85	49.84	49.85	49.85	-0.18%	307,000
Jul 29, 2025	49.94	49.95	49.94	49.94	49.84	-	439,603
Jul 28, 2025	49.93	49.94	49.93	49.94	49.84	0.02%	241,625
Jul 25, 2025	49.92	49.93	49.92	49.93	49.83	0.02%	254,246
Jul 24, 2025	49.92	49.93	49.92	49.92	49.82	-	248,517
Jul 23, 2025	49.92	49.92	49.91	49.92	49.82	-	170,100
Jul 22, 2025	49.92	49.92	49.91	49.92	49.82	0.02%	164,400
Jul 21, 2025	49.91	49.92	49.91	49.91	49.81	-	197,700
Jul 18, 2025	49.91	49.92	49.89	49.91	49.81	0.02%	351,500
Jul 17, 2025	49.90	49.90	49.89	49.90	49.80	-	181,700
Jul 16, 2025	49.90	49.90	49.89	49.90	49.80	0.02%	138,044
Jul 15, 2025	49.89	49.90	49.88	49.89	49.79	0.02%	249,645
Jul 14, 2025	49.89	49.89	49.88	49.88	49.78	-	304,700
Jul 11, 2025	49.89	49.89	49.87	49.88	49.78	-0.02%	277,121
Jul 10, 2025	49.89	49.89	49.88	49.89	49.78	0.02%	181,017
Jul 9, 2025	49.88	49.89	49.88	49.88	49.77	-	244,200
Jul 8, 2025	49.87	49.88	49.87	49.88	49.77	0.02%	173,144
Jul 7, 2025	49.88	49.88	49.87	49.87	49.76	-0.02%	290,513
Jul 4, 2025	49.87	49.88	49.86	49.88	49.77	0.02%	229,325
Jul 3, 2025	49.86	49.87	49.85	49.87	49.76	0.02%	246,113
Jul 2, 2025	49.86	49.86	49.85	49.86	49.75	0.02%	268,805
Jun 30, 2025	49.85	49.86	49.84	49.85	49.84	-	262,125
Jun 27, 2025	49.85	49.85	49.84	49.85	49.84	-0.22%	371,622
Jun 26, 2025	49.95	49.96	49.95	49.96	49.83	0.02%	402,500
Jun 25, 2025	49.94	49.95	49.94	49.95	49.82	0.02%	275,242
Jun 24, 2025	49.95	49.95	49.94	49.94	49.81	-	186,419
Jun 23, 2025	49.94	49.95	49.94	49.94	49.81	0.02%	167,425
Jun 20, 2025	49.93	49.94	49.93	49.93	49.80	-	188,530
Jun 19, 2025	49.93	49.93	49.92	49.93	49.80	-	92,945
Jun 18, 2025	49.92	49.93	49.92	49.93	49.80	0.02%	180,500
Jun 17, 2025	49.92	49.93	49.92	49.92	49.79	-	295,800
Jun 16, 2025	49.92	49.92	49.91	49.92	49.79	0.02%	205,500
Jun 13, 2025	49.90	49.91	49.90	49.91	49.78	-	234,400
Jun 12, 2025	49.90	49.91	49.90	49.91	49.78	0.02%	205,800
Jun 11, 2025	49.90	49.90	49.89	49.90	49.78	-	175,000
Jun 10, 2025	49.90	49.90	49.89	49.90	49.78	-	212,502
Jun 9, 2025	49.92	49.92	49.89	49.90	49.78	0.02%	255,900
Jun 6, 2025	49.87	49.89	49.87	49.89	49.77	0.02%	183,800
Jun 5, 2025	49.88	49.88	49.87	49.88	49.76	-	220,500