Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.770	0.800	0.755	0.790	0.790	185,616
2025-05-13	0.800	0.810	0.760	0.790	0.790	242,130
2025-05-12	0.780	0.840	0.780	0.820	0.820	500,640
2025-05-09	0.760	0.780	0.730	0.780	0.780	143,218
2025-05-08	0.770	0.770	0.720	0.770	0.770	195,727
2025-05-07	0.740	0.760	0.690	0.760	0.760	364,618
2025-05-06	0.730	0.760	0.710	0.735	0.735	225,279
2025-05-05	0.760	0.780	0.730	0.730	0.730	106,350
2025-05-02	0.720	0.760	0.690	0.760	0.760	196,874
2025-05-01	0.750	0.750	0.650	0.700	0.700	319,540
2025-04-30	0.680	0.770	0.650	0.730	0.730	470,818
2025-04-29	0.750	0.790	0.680	0.680	0.680	1,689,088
2025-04-28	0.510	0.540	0.485	0.530	0.530	362,967
2025-04-25	0.530	0.530	0.480	0.520	0.520	129,671
2025-04-24	0.550	0.560	0.520	0.530	0.530	361,891
2025-04-23	0.460	0.520	0.435	0.520	0.520	338,163
2025-04-22	0.435	0.480	0.425	0.435	0.435	268,286
2025-04-21	0.480	0.480	0.425	0.430	0.430	155,595
2025-04-17	0.425	0.490	0.405	0.480	0.480	507,706
2025-04-16	0.435	0.450	0.400	0.430	0.430	512,798
2025-04-15	0.455	0.490	0.455	0.465	0.465	119,116
2025-04-14	0.470	0.480	0.435	0.455	0.455	393,287
2025-04-11	0.480	0.480	0.445	0.470	0.470	202,320
2025-04-10	0.530	0.530	0.450	0.455	0.455	202,821
2025-04-09	0.490	0.590	0.435	0.520	0.520	763,478
2025-04-08	0.500	0.540	0.455	0.520	0.520	272,460
2025-04-07	0.540	0.550	0.470	0.470	0.470	931,614
2025-04-04	0.560	0.580	0.540	0.570	0.570	303,158
2025-04-03	0.590	0.650	0.550	0.580	0.580	604,919
2025-04-02	0.650	0.660	0.650	0.660	0.660	317,510
2025-04-01	0.630	0.720	0.630	0.650	0.650	509,822
2025-03-31	0.660	0.660	0.630	0.650	0.650	260,613
2025-03-28	0.690	0.710	0.640	0.670	0.670	216,288
2025-03-27	0.720	0.730	0.660	0.720	0.720	435,600
2025-03-26	0.770	0.810	0.710	0.730	0.730	1,000,205
2025-03-25	0.870	0.910	0.680	0.700	0.700	1,746,520
2025-03-24	0.860	0.870	0.820	0.850	0.850	382,322
2025-03-21	0.800	0.870	0.770	0.860	0.860	211,817
2025-03-20	0.680	0.850	0.680	0.810	0.810	233,882
2025-03-19	0.670	0.700	0.670	0.700	0.700	36,504
2025-03-18	0.650	0.660	0.650	0.650	0.650	22,254
2025-03-17	0.630	0.640	0.620	0.640	0.640	93,320
2025-03-14	0.630	0.630	0.600	0.630	0.630	161,117
2025-03-13	0.640	0.640	0.600	0.610	0.610	99,100
2025-03-12	0.650	0.650	0.640	0.640	0.640	70,200
2025-03-11	0.630	0.630	0.610	0.620	0.620	231,640
2025-03-10	0.660	0.740	0.620	0.650	0.650	118,650
2025-03-07	0.660	0.670	0.660	0.660	0.660	88,100
2025-03-06	0.710	0.710	0.640	0.660	0.660	66,410
2025-03-05	0.650	0.740	0.610	0.740	0.740	101,510
2025-03-04	0.640	0.670	0.570	0.630	0.630	245,292
2025-03-03	0.660	0.660	0.640	0.640	0.640	161,756
2025-02-28	0.680	0.680	0.640	0.670	0.670	115,413
2025-02-27	0.710	0.720	0.680	0.680	0.680	35,648
2025-02-26	0.700	0.720	0.700	0.710	0.710	39,231
2025-02-25	0.700	0.730	0.650	0.730	0.730	186,956
2025-02-24	0.730	0.760	0.670	0.700	0.700	201,124
2025-02-21	0.770	0.770	0.710	0.720	0.720	249,592
2025-02-20	0.780	0.780	0.750	0.750	0.750	148,883
2025-02-19	0.790	0.790	0.770	0.770	0.770	93,800

← NewerPage 7 of 21 · 1,255 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.