Zoomd Technologies Ltd. (TSXV:ZOMD)
Canada
· Delayed Price · Currency is CAD 1.360
-0.010 (-0.73%)
At close: Dec 5, 2025
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 495,427 |
| Dec 4, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 593,860 |
| Dec 3, 2025 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 1,077,742 |
| Dec 2, 2025 | 1.42 | 1.56 | 1.37 | 1.42 | 1.42 | -1.39% | 1,115,341 |
| Dec 1, 2025 | 1.42 | 1.46 | 1.30 | 1.44 | 1.44 | 2.13% | 1,413,770 |
| Nov 28, 2025 | 1.73 | 1.73 | 1.38 | 1.41 | 1.41 | -26.18% | 3,463,662 |
| Nov 27, 2025 | 2.09 | 2.09 | 1.91 | 1.91 | 1.91 | -4.50% | 242,605 |
| Nov 26, 2025 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | 1.01% | 176,089 |
| Nov 25, 2025 | 1.96 | 2.04 | 1.90 | 1.98 | 1.98 | 3.13% | 275,976 |
| Nov 24, 2025 | 1.85 | 1.96 | 1.80 | 1.92 | 1.92 | 3.78% | 220,817 |
| Nov 21, 2025 | 1.80 | 1.90 | 1.77 | 1.85 | 1.85 | 6.94% | 269,380 |
| Nov 20, 2025 | 1.76 | 1.92 | 1.73 | 1.73 | 1.73 | - | 422,176 |
| Nov 19, 2025 | 1.79 | 1.83 | 1.69 | 1.73 | 1.73 | -1.14% | 412,738 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -5.91% | 438,014 |
| Nov 17, 2025 | 1.92 | 1.96 | 1.83 | 1.86 | 1.86 | -2.11% | 343,033 |
| Nov 14, 2025 | 1.88 | 2.04 | 1.76 | 1.90 | 1.90 | - | 460,246 |
| Nov 13, 2025 | 2.03 | 2.06 | 1.90 | 1.90 | 1.90 | -7.77% | 398,333 |
| Nov 12, 2025 | 2.02 | 2.11 | 2.02 | 2.06 | 2.06 | 1.48% | 189,430 |
| Nov 11, 2025 | 2.10 | 2.12 | 2.02 | 2.03 | 2.03 | -3.79% | 275,178 |
| Nov 10, 2025 | 2.23 | 2.27 | 2.10 | 2.11 | 2.11 | -3.65% | 329,295 |
| Nov 7, 2025 | 2.24 | 2.31 | 2.11 | 2.19 | 2.19 | -1.35% | 341,202 |
| Nov 6, 2025 | 2.38 | 2.38 | 2.20 | 2.22 | 2.22 | -5.53% | 299,701 |
| Nov 5, 2025 | 2.22 | 2.41 | 2.17 | 2.35 | 2.35 | 4.44% | 239,769 |
| Nov 4, 2025 | 2.40 | 2.40 | 2.22 | 2.25 | 2.25 | -7.02% | 361,680 |
| Nov 3, 2025 | 2.42 | 2.45 | 2.25 | 2.42 | 2.42 | 2.11% | 356,074 |
| Oct 31, 2025 | 2.41 | 2.54 | 2.30 | 2.37 | 2.37 | 2.60% | 346,218 |
| Oct 30, 2025 | 2.32 | 2.38 | 2.21 | 2.31 | 2.31 | -0.43% | 255,111 |
| Oct 29, 2025 | 2.59 | 2.59 | 2.30 | 2.32 | 2.32 | -7.20% | 275,612 |
| Oct 28, 2025 | 2.49 | 2.59 | 2.38 | 2.50 | 2.50 | 1.63% | 146,399 |
| Oct 27, 2025 | 2.62 | 2.66 | 2.45 | 2.46 | 2.46 | -6.11% | 179,921 |
| Oct 24, 2025 | 2.61 | 2.70 | 2.54 | 2.62 | 2.62 | - | 440,590 |
| Oct 23, 2025 | 2.58 | 2.74 | 2.25 | 2.62 | 2.62 | 6.94% | 419,306 |
| Oct 22, 2025 | 2.21 | 2.45 | 2.09 | 2.45 | 2.45 | 9.87% | 440,460 |
| Oct 21, 2025 | 2.13 | 2.39 | 2.13 | 2.23 | 2.23 | 4.69% | 389,317 |
| Oct 20, 2025 | 2.06 | 2.17 | 2.06 | 2.13 | 2.13 | 4.93% | 132,724 |
| Oct 17, 2025 | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -2.40% | 125,061 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.03 | 2.08 | 2.08 | -3.70% | 174,491 |
| Oct 15, 2025 | 2.14 | 2.17 | 2.07 | 2.16 | 2.16 | 0.93% | 152,044 |
| Oct 14, 2025 | 2.10 | 2.21 | 2.05 | 2.14 | 2.14 | 5.94% | 561,483 |
| Oct 10, 2025 | 2.05 | 2.13 | 1.97 | 2.02 | 2.02 | -2.42% | 414,767 |
| Oct 9, 2025 | 2.07 | 2.08 | 1.85 | 2.07 | 2.07 | - | 341,959 |
| Oct 8, 2025 | 2.07 | 2.12 | 2.06 | 2.07 | 2.07 | 0.98% | 85,197 |
| Oct 7, 2025 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -2.38% | 163,596 |
| Oct 6, 2025 | 2.16 | 2.16 | 2.02 | 2.10 | 2.10 | -3.23% | 293,786 |
| Oct 3, 2025 | 2.17 | 2.18 | 2.13 | 2.17 | 2.17 | 0.46% | 93,487 |
| Oct 2, 2025 | 2.15 | 2.17 | 2.03 | 2.16 | 2.16 | 3.35% | 250,279 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.08 | 2.09 | 2.09 | -4.57% | 218,502 |
| Sep 30, 2025 | 2.28 | 2.30 | 2.15 | 2.19 | 2.19 | -3.10% | 204,607 |
| Sep 29, 2025 | 2.20 | 2.27 | 2.12 | 2.26 | 2.26 | 3.67% | 226,551 |
| Sep 26, 2025 | 2.17 | 2.19 | 2.12 | 2.18 | 2.18 | -0.46% | 150,998 |