Zomedica Pharmaceuticals Corp (ZOM) Historical Stock Data

0.06 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZOM is up 1.32% a day on average. There have been 18 days where Zomedica Pharmaceuticals Corp closed green and 12 days where ZOM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-06	0.05	0.06	↑$0.00 (1.85%)	0.05	0.06	1.21M
2025-05-05	0.05	0.06	↑$0.00 (10.00%)	0.05	0.06	0.97M
2025-05-02	0.06	0.05	↓$0.00 (-4.00%)	0.05	0.06	1.33M
2025-04-29	0.05	0.06	↑$0.00 (6.94%)	0.05	0.06	1.24M
2025-04-28	0.05	0.05	↓$0.00 (-2.91%)	0.05	0.06	2.31M
2025-04-25	0.05	0.05	↑$0.00 (8.00%)	0.05	0.06	1.50M
2025-04-24	0.05	0.05	↑$0.00 (5.26%)	0.05	0.05	564.36K
2025-04-23	0.05	0.05	↓$0.00 (-1.22%)	0.05	0.05	763.68K
2025-04-22	0.05	0.05	↑$0.00 (0.63%)	0.05	0.05	2.90M
2025-04-21	0.05	0.05	↑$0.00 (2.36%)	0.05	0.05	731.32K
2025-04-17	0.05	0.05	↑$0.00 (0.62%)	0.05	0.05	0.93M
2025-04-16	0.05	0.05	↓$0.00 (-4.51%)	0.05	0.05	1.14M
2025-04-15	0.05	0.05	↑$0.00 (3.30%)	0.05	0.05	0.98M
2025-04-14	0.04	0.05	↑$0.01 (14.12%)	0.04	0.05	1.13M
2025-04-11	0.05	0.05	↑$0.00 (2.00%)	0.05	0.06	509.39K
2025-04-10	0.05	0.05	↑$0.00 (5.91%)	0.04	0.06	1.29M
2025-04-09	0.04	0.05	↑$0.01 (19.29%)	0.04	0.05	3.07M
2025-04-08	0.05	0.05	↓$0.00 (-0.22%)	0.04	0.05	2.40M
2025-04-07	0.05	0.05	↑$0.00 (2.44%)	0.04	0.05	4.08M
2025-04-04	0.06	0.05	↓$0.00 (-5.54%)	0.05	0.06	1.25M
2025-03-31	0.06	0.06	↑$0.00 (0.00%)	0.05	0.13	2.09M
2025-03-28	0.06	0.06	↓$0.00 (-3.33%)	0.06	0.06	1.35M
2025-03-27	0.05	0.06	↑$0.01 (13.64%)	0.05	0.06	1.36M
2025-03-26	0.06	0.06	↓$0.01 (-11.11%)	0.06	0.07	2.14M
2025-03-25	0.07	0.06	↓$0.00 (-5.20%)	0.06	0.07	1.17M
2025-03-24	0.06	0.07	↑$0.00 (3.17%)	0.06	0.07	2.18M
2025-03-21	0.08	0.06	↓$0.01 (-16.00%)	0.05	0.08	7.91M
2025-03-20	0.08	0.07	↓$0.01 (-11.52%)	0.07	0.08	5.55M
2025-03-19	0.07	0.08	↑$0.01 (10.00%)	0.07	0.08	7.28M
2025-03-18	0.07	0.07	↓$0.00 (-4.29%)	0.06	0.07	5.52M