-
5 DAY PERFORMANCE
+2.36% -
1 MONTH PERFORMANCE
+8.06% -
3 MONTH PERFORMANCE
-4.76% -
6 MONTH PERFORMANCE
-26.60% -
YEAR-TO-DATE PERFORMANCE
-35.06% -
1 YEAR PERFORMANCE
-23.08%
Zomedica Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 3.85 M | $126.90 M |
| 11/21/2024 | $0.13 | $0.13 (-0.53%) | $0.14 | $0.13 | 4.10 M | $128.57 M |
| 11/20/2024 | $0.13 | $0.13 (3.47%) | $0.13 | $0.13 | 3.69 M | $128.57 M |
| 11/19/2024 | $0.13 | $0.13 (-0.79%) | $0.13 | $0.12 | 3.65 M | $123.47 M |
| 11/18/2024 | $0.13 | $0.13 (-3.79%) | $0.13 | $0.13 | 7.89 M | $124.45 M |
| 11/15/2024 | $0.14 | $0.14 (-3.71%) | $0.14 | $0.13 | 5.82 M | $132.29 M |
| 11/14/2024 | $0.15 | $0.14 (-6.82%) | $0.15 | $0.14 | 7.01 M | $135.23 M |
| 11/13/2024 | $0.14 | $0.15 (5.64%) | $0.15 | $0.14 | 20.61 M | $144.93 M |
| 11/12/2024 | $0.12 | $0.14 (15.04%) | $0.14 | $0.12 | 31.76 M | $137.19 M |
| 11/11/2024 | $0.12 | $0.12 (2.94%) | $0.13 | $0.12 | 10.28 M | $119.95 M |
| 11/08/2024 | $0.12 | $0.12 (-0.66%) | $0.12 | $0.12 | 9.40 M | $117.59 M |
| 11/07/2024 | $0.12 | $0.12 (-0.98%) | $0.13 | $0.12 | 5.90 M | $119.26 M |
| 11/06/2024 | $0.12 | $0.12 (0.83%) | $0.12 | $0.12 | 5.49 M | $119.26 M |
| 11/05/2024 | $0.12 | $0.12 (0.33%) | $0.12 | $0.12 | 2.88 M | $117.99 M |
| 11/04/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 2.71 M | $117.59 M |
| 11/01/2024 | $0.12 | $0.12 (0.59%) | $0.12 | $0.12 | 2.96 M | $117.79 M |
| 10/31/2024 | $0.12 | $0.12 (-0.66%) | $0.12 | $0.12 | 3.75 M | $117.79 M |
| 10/30/2024 | $0.12 | $0.12 (-1.15%) | $0.12 | $0.12 | 4.72 M | $118.38 M |
| 10/29/2024 | $0.12 | $0.12 (-0.98%) | $0.12 | $0.12 | 4.88 M | $118.77 M |
| 10/28/2024 | $0.12 | $0.12 (1.32%) | $0.13 | $0.12 | 4.33 M | $120.63 M |
| 10/25/2024 | $0.12 | $0.12 (0.75%) | $0.12 | $0.12 | 3.32 M | $118.48 M |
| 10/24/2024 | $0.12 | $0.12 (-1.48%) | $0.12 | $0.12 | 5.28 M | $117.30 M |
| 10/23/2024 | $0.12 | $0.12 (-2.2%) | $0.12 | $0.12 | 7.41 M | $117.89 M |
| 10/22/2024 | $0.12 | $0.12 (-1.04%) | $0.12 | $0.12 | 3.32 M | $120.83 M |
| 10/21/2024 | $0.12 | $0.12 (1.55%) | $0.12 | $0.12 | 3.47 M | $121.91 M |
| 10/18/2024 | $0.13 | $0.12 (-4.27%) | $0.13 | $0.12 | 4.85 M | $120.83 M |
| 10/17/2024 | $0.13 | $0.12 (-1.89%) | $0.13 | $0.12 | 2.73 M | $122.10 M |
| 10/16/2024 | $0.13 | $0.13 (3.5%) | $0.13 | $0.12 | 4.12 M | $127.39 M |
| 10/15/2024 | $0.13 | $0.12 (-3.64%) | $0.13 | $0.12 | 5.96 M | $121.81 M |
| 10/14/2024 | $0.13 | $0.13 (-1.01%) | $0.13 | $0.13 | 3.31 M | $124.45 M |
| 10/11/2024 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.13 | 2.60 M | $127.00 M |
| 10/10/2024 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.13 | 2.37 M | $127.20 M |
| 10/09/2024 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.13 | 1.51 M | $127.69 M |
| 10/08/2024 | $0.13 | $0.13 (0.69%) | $0.13 | $0.13 | 3.25 M | $128.28 M |
| 10/07/2024 | $0.13 | $0.13 (-1.27%) | $0.14 | $0.13 | 2.82 M | $129.26 M |
| 10/04/2024 | $0.13 | $0.14 (4.55%) | $0.14 | $0.13 | 2.50 M | $135.23 M |
| 10/03/2024 | $0.14 | $0.13 (-4.41%) | $0.14 | $0.13 | 3.55 M | $127.39 M |
| 10/02/2024 | $0.13 | $0.13 (0.31%) | $0.13 | $0.13 | 2.52 M | $127.79 M |
| 10/01/2024 | $0.14 | $0.13 (-3.77%) | $0.14 | $0.13 | 2.48 M | $127.39 M |
| 09/30/2024 | $0.13 | $0.14 (4.57%) | $0.14 | $0.13 | 4.19 M | $134.45 M |
| 09/27/2024 | $0.13 | $0.13 (2.95%) | $0.13 | $0.13 | 3.08 M | $129.84 M |
| 09/26/2024 | $0.13 | $0.13 (0.84%) | $0.13 | $0.13 | 2.64 M | $128.86 M |
| 09/25/2024 | $0.13 | $0.13 (1.48%) | $0.13 | $0.13 | 3.75 M | $127.59 M |
| 09/24/2024 | $0.13 | $0.13 (1.02%) | $0.13 | $0.13 | 3.36 M | $125.83 M |
| 09/23/2024 | $0.13 | $0.13 (-2.45%) | $0.13 | $0.13 | 3.56 M | $125.04 M |
| 09/20/2024 | $0.13 | $0.14 (4.93%) | $0.14 | $0.13 | 2.36 M | $133.47 M |
| 09/19/2024 | $0.13 | $0.13 (0.78%) | $0.13 | $0.13 | 1.72 M | $127.39 M |
| 09/18/2024 | $0.13 | $0.13 (-3.41%) | $0.13 | $0.13 | 2.73 M | $124.94 M |
| 09/17/2024 | $0.13 | $0.13 (-0.68%) | $0.13 | $0.13 | 2.34 M | $128.47 M |
| 09/16/2024 | $0.13 | $0.13 (-0.54%) | $0.13 | $0.13 | 2.66 M | $127.39 M |
| 09/13/2024 | $0.13 | $0.13 (-0.75%) | $0.13 | $0.13 | 3.28 M | $129.45 M |
| 09/12/2024 | $0.13 | $0.13 (4.17%) | $0.13 | $0.13 | 5.30 M | $129.84 M |
| 09/11/2024 | $0.13 | $0.13 (-0.24%) | $0.13 | $0.13 | 2.28 M | $124.55 M |
| 09/10/2024 | $0.13 | $0.13 (-0.16%) | $0.13 | $0.13 | 2.18 M | $124.26 M |
| 09/09/2024 | $0.13 | $0.13 (0.47%) | $0.13 | $0.13 | 2.74 M | $125.34 M |
| 09/06/2024 | $0.13 | $0.13 (-0.39%) | $0.13 | $0.13 | 3.57 M | $124.26 M |
| 09/05/2024 | $0.13 | $0.13 (2.16%) | $0.13 | $0.12 | 3.35 M | $125.14 M |
| 09/04/2024 | $0.12 | $0.12 (2.16%) | $0.13 | $0.12 | 2.10 M | $120.73 M |
| 09/03/2024 | $0.13 | $0.12 (-4.59%) | $0.13 | $0.12 | 3.03 M | $122.10 M |
| 08/30/2024 | $0.13 | $0.13 (1.5%) | $0.13 | $0.13 | 2.10 M | $126.32 M |
| 08/29/2024 | $0.13 | $0.13 (-0.24%) | $0.13 | $0.13 | 3.72 M | $123.96 M |
| 08/28/2024 | $0.13 | $0.13 (-1.48%) | $0.13 | $0.13 | 3.76 M | $123.57 M |
| 08/27/2024 | $0.13 | $0.13 (-2.88%) | $0.13 | $0.13 | 4.38 M | $125.53 M |
| 08/26/2024 | $0.14 | $0.13 (-3.46%) | $0.14 | $0.13 | 5.30 M | $128.67 M |
| 08/23/2024 | $0.14 | $0.14 (0.29%) | $0.14 | $0.14 | 2.64 M | $133.76 M |