Zoomd Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.500	0.510	0.495	0.510	0.510	188,440
2024-11-19	0.510	0.510	0.500	0.510	0.510	117,452
2024-11-18	0.495	0.520	0.495	0.520	0.520	61,950
2024-11-15	0.540	0.540	0.500	0.500	0.500	60,094
2024-11-14	0.530	0.530	0.500	0.510	0.510	174,998
2024-11-13	0.560	0.560	0.510	0.540	0.540	79,900
2024-11-12	0.570	0.580	0.550	0.560	0.560	67,400
2024-11-11	0.520	0.610	0.500	0.590	0.590	289,739
2024-11-08	0.530	0.530	0.500	0.510	0.510	45,080
2024-11-07	0.510	0.510	0.490	0.500	0.500	100,823
2024-11-06	0.530	0.530	0.510	0.520	0.520	7,100
2024-11-05	0.540	0.540	0.520	0.530	0.530	42,668
2024-11-04	0.540	0.540	0.530	0.530	0.530	65,850
2024-11-01	0.540	0.550	0.520	0.530	0.530	89,055
2024-10-31	0.570	0.570	0.540	0.550	0.550	228,650
2024-10-30	0.550	0.560	0.550	0.550	0.550	28,000
2024-10-29	0.530	0.570	0.530	0.570	0.570	105,125
2024-10-28	0.520	0.520	0.510	0.520	0.520	102,000
2024-10-25	0.520	0.520	0.490	0.490	0.490	83,000
2024-10-24	0.485	0.500	0.460	0.500	0.500	111,451
2024-10-23	0.500	0.500	0.485	0.490	0.490	23,050
2024-10-22	0.510	0.510	0.470	0.470	0.470	72,200
2024-10-21	0.500	0.520	0.495	0.500	0.500	60,541
2024-10-18	0.490	0.495	0.475	0.485	0.485	33,718
2024-10-17	0.530	0.530	0.480	0.480	0.480	115,190
2024-10-16	0.540	0.540	0.490	0.495	0.495	208,259
2024-10-15	0.530	0.550	0.510	0.540	0.540	172,784
2024-10-11	0.550	0.560	0.530	0.530	0.530	100,950
2024-10-10	0.550	0.550	0.510	0.540	0.540	122,500
2024-10-09	0.475	0.570	0.460	0.530	0.530	418,891
2024-10-08	0.450	0.470	0.445	0.465	0.465	162,440
2024-10-07	0.450	0.460	0.440	0.445	0.445	361,345
2024-10-04	0.425	0.445	0.400	0.440	0.440	191,659
2024-10-03	0.410	0.410	0.400	0.400	0.400	75,400
2024-10-02	0.400	0.405	0.395	0.400	0.400	230,951
2024-10-01	0.415	0.420	0.400	0.400	0.400	209,700
2024-09-30	0.420	0.420	0.400	0.405	0.405	59,594
2024-09-27	0.420	0.420	0.400	0.410	0.410	70,840
2024-09-26	0.455	0.455	0.400	0.420	0.420	569,543
2024-09-25	0.440	0.440	0.425	0.430	0.430	72,430
2024-09-24	0.475	0.475	0.420	0.440	0.440	136,309
2024-09-23	0.440	0.460	0.405	0.450	0.450	286,734
2024-09-20	0.430	0.440	0.410	0.430	0.430	201,955
2024-09-19	0.410	0.425	0.390	0.425	0.425	175,850
2024-09-18	0.405	0.415	0.390	0.395	0.395	206,662
2024-09-17	0.450	0.450	0.420	0.440	0.440	112,811
2024-09-16	0.435	0.485	0.375	0.480	0.480	273,989
2024-09-13	0.435	0.455	0.350	0.415	0.415	494,481
2024-09-12	0.460	0.470	0.430	0.470	0.470	159,778
2024-09-11	0.485	0.485	0.460	0.470	0.470	402,085
2024-09-10	0.480	0.490	0.450	0.485	0.485	324,982
2024-09-09	0.435	0.470	0.430	0.458	0.458	361,049
2024-09-06	0.400	0.450	0.400	0.420	0.420	358,064
2024-09-05	0.380	0.395	0.360	0.390	0.390	207,240
2024-09-04	0.395	0.400	0.385	0.385	0.385	865,620
2024-09-03	0.400	0.400	0.385	0.385	0.385	731,351
2024-08-30	0.400	0.405	0.385	0.385	0.385	1,304,300
2024-08-29	0.400	0.400	0.350	0.385	0.385	2,926,008
2024-08-28	0.290	0.400	0.290	0.380	0.380	2,963,459
2024-08-27	0.155	0.170	0.150	0.160	0.160	37,231

← NewerPage 9 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.