Zoomd Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.480	0.480	0.440	0.480	0.480	84,500
2026-07-23	0.480	0.485	0.475	0.485	0.485	50,100
2026-07-22	0.490	0.490	0.475	0.475	0.475	24,900
2026-07-21	0.470	0.485	0.465	0.485	0.485	62,400
2026-07-20	0.500	0.500	0.445	0.470	0.470	162,800
2026-07-17	0.490	0.490	0.475	0.475	0.475	37,100
2026-07-16	0.500	0.500	0.485	0.490	0.490	20,800
2026-07-15	0.485	0.500	0.485	0.490	0.490	29,100
2026-07-14	0.490	0.490	0.485	0.485	0.485	69,400
2026-07-13	0.500	0.510	0.490	0.495	0.495	130,200
2026-07-10	0.535	0.535	0.510	0.520	0.520	111,900
2026-07-09	0.540	0.560	0.530	0.530	0.530	79,800
2026-07-08	0.530	0.550	0.510	0.550	0.550	65,900
2026-07-07	0.570	0.570	0.530	0.530	0.530	64,900
2026-07-06	0.510	0.575	0.510	0.560	0.560	227,300
2026-07-03	0.485	0.520	0.485	0.520	0.520	42,500
2026-07-02	0.470	0.510	0.470	0.480	0.480	264,100
2026-06-30	0.470	0.495	0.470	0.495	0.495	53,100
2026-06-29	0.495	0.510	0.490	0.495	0.495	87,400
2026-06-26	0.460	0.490	0.460	0.488	0.488	47,700
2026-06-25	0.470	0.480	0.465	0.473	0.473	79,100
2026-06-24	0.490	0.490	0.465	0.465	0.465	88,100
2026-06-23	0.495	0.495	0.480	0.485	0.485	78,200
2026-06-22	0.490	0.510	0.480	0.480	0.480	77,800
2026-06-19	0.475	0.490	0.475	0.490	0.490	125,000
2026-06-18	0.470	0.475	0.445	0.468	0.468	165,300
2026-06-17	0.395	0.510	0.395	0.490	0.490	763,100
2026-06-16	0.410	0.410	0.395	0.400	0.400	50,000
2026-06-15	0.405	0.410	0.405	0.410	0.410	144,400
2026-06-12	0.410	0.410	0.400	0.400	0.400	135,000
2026-06-11	0.390	0.425	0.390	0.420	0.420	228,400
2026-06-10	0.415	0.415	0.385	0.395	0.395	198,300
2026-06-09	0.420	0.420	0.395	0.410	0.410	66,500
2026-06-08	0.415	0.430	0.415	0.425	0.425	24,400
2026-06-05	0.440	0.440	0.390	0.410	0.410	750,800
2026-06-04	0.440	0.440	0.410	0.425	0.425	152,500
2026-06-03	0.425	0.435	0.420	0.430	0.430	151,100
2026-06-02	0.415	0.425	0.405	0.425	0.425	308,900
2026-06-01	0.460	0.460	0.410	0.423	0.423	828,700
2026-05-29	0.480	0.485	0.455	0.470	0.470	291,000
2026-05-28	0.500	0.500	0.450	0.480	0.480	1,524,500
2026-05-27	0.530	0.595	0.520	0.560	0.560	561,200
2026-05-26	0.510	0.530	0.500	0.500	0.500	147,600
2026-05-25	0.510	0.530	0.500	0.520	0.520	147,100
2026-05-22	0.500	0.510	0.495	0.500	0.500	149,000
2026-05-21	0.500	0.505	0.495	0.495	0.495	114,500
2026-05-20	0.500	0.510	0.495	0.500	0.500	186,100
2026-05-19	0.495	0.520	0.495	0.510	0.510	111,900
2026-05-15	0.490	0.515	0.485	0.490	0.490	236,700
2026-05-14	0.500	0.530	0.495	0.505	0.505	293,900
2026-05-13	0.510	0.530	0.500	0.510	0.510	211,900
2026-05-12	0.540	0.540	0.500	0.500	0.500	812,900
2026-05-11	0.550	0.555	0.520	0.530	0.530	375,500
2026-05-08	0.530	0.550	0.530	0.530	0.530	128,500
2026-05-07	0.560	0.560	0.530	0.530	0.530	228,200
2026-05-06	0.570	0.590	0.560	0.560	0.560	239,800
2026-05-05	0.570	0.570	0.530	0.545	0.545	301,500
2026-05-04	0.560	0.580	0.550	0.565	0.565	430,600
2026-05-01	0.520	0.570	0.510	0.540	0.540	566,900
2026-04-30	0.550	0.550	0.500	0.530	0.530	361,400

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.