-
5 DAY PERFORMANCE
-5.25% -
1 MONTH PERFORMANCE
+1.80% -
3 MONTH PERFORMANCE
-10.34% -
6 MONTH PERFORMANCE
-7.34% -
YEAR-TO-DATE PERFORMANCE
-35.06% -
1 YEAR PERFORMANCE
-20.73%
Zomedica Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.13 | $0.14 (4.55%) | $0.14 | $0.13 | 2.50 M | $131.22 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 |
| 08/22/2024 | $0.14 | $0.14 (-2.67%) | $0.14 | $0.14 | 3.22 M | $132.39 M |
| 08/21/2024 | $0.14 | $0.14 (-2.71%) | $0.14 | $0.14 | 3.34 M | $133.47 M |
| 08/20/2024 | $0.14 | $0.14 (2.22%) | $0.15 | $0.14 | 4.69 M | $135.23 M |
| 08/19/2024 | $0.14 | $0.14 (-2%) | $0.14 | $0.14 | 5.07 M | $134.35 M |
| 08/16/2024 | $0.15 | $0.14 (-4.3%) | $0.15 | $0.14 | 3.58 M | $137.49 M |
| 08/15/2024 | $0.15 | $0.15 (-2.2%) | $0.15 | $0.14 | 6.74 M | $143.76 M |
| 08/14/2024 | $0.16 | $0.16 (-0.06%) | $0.16 | $0.15 | 5.30 M | $152.19 M |
| 08/13/2024 | $0.15 | $0.15 (2.92%) | $0.16 | $0.15 | 4.91 M | $151.79 M |
| 08/12/2024 | $0.15 | $0.15 (2.81%) | $0.16 | $0.15 | 2.35 M | $147.09 M |
| 08/09/2024 | $0.15 | $0.15 (-1.33%) | $0.15 | $0.15 | 1.18 M | $145.03 M |
| 08/08/2024 | $0.15 | $0.15 (1.5%) | $0.15 | $0.15 | 2.27 M | $146.21 M |
| 08/07/2024 | $0.15 | $0.15 (-0.61%) | $0.15 | $0.15 | 2.21 M | $144.15 M |
| 08/06/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.74 M | $146.99 M |
| 08/05/2024 | $0.15 | $0.15 (3.52%) | $0.15 | $0.14 | 6.19 M | $147.09 M |
| 08/02/2024 | $0.15 | $0.15 (-2.11%) | $0.15 | $0.15 | 2.79 M | $145.52 M |
| 08/01/2024 | $0.15 | $0.15 (0.33%) | $0.15 | $0.15 | 2.84 M | $147.09 M |
| 07/31/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.46 M | $146.99 M |
| 07/30/2024 | $0.15 | $0.15 (-0.73%) | $0.15 | $0.15 | 1.75 M | $145.91 M |
| 07/29/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2.39 M | $146.99 M |
| 07/26/2024 | $0.15 | $0.15 (-0.2%) | $0.15 | $0.15 | 1.86 M | $147.48 M |
| 07/25/2024 | $0.15 | $0.15 (0.2%) | $0.15 | $0.15 | 3.10 M | $146.99 M |
| 07/24/2024 | $0.15 | $0.15 (-0.33%) | $0.15 | $0.15 | 2.58 M | $146.50 M |
| 07/23/2024 | $0.15 | $0.15 (-1.19%) | $0.16 | $0.15 | 2.15 M | $146.99 M |
| 07/22/2024 | $0.15 | $0.16 (2.79%) | $0.16 | $0.15 | 1.77 M | $151.89 M |
| 07/19/2024 | $0.15 | $0.15 (-1.33%) | $0.15 | $0.15 | 3.05 M | $145.03 M |
| 07/18/2024 | $0.17 | $0.15 (-9.58%) | $0.17 | $0.15 | 3.06 M | $147.09 M |
| 07/17/2024 | $0.15 | $0.15 (-1.36%) | $0.16 | $0.15 | 2.22 M | $149.64 M |
| 07/16/2024 | $0.15 | $0.16 (3.58%) | $0.16 | $0.15 | 1.95 M | $153.07 M |
| 07/15/2024 | $0.15 | $0.15 (2.2%) | $0.16 | $0.15 | 3.21 M | $150.23 M |
| 07/12/2024 | $0.15 | $0.15 (3.12%) | $0.15 | $0.15 | 3.22 M | $149.05 M |
| 07/11/2024 | $0.15 | $0.15 (1.03%) | $0.15 | $0.14 | 2.87 M | $143.56 M |
| 07/10/2024 | $0.15 | $0.14 (-0.41%) | $0.15 | $0.14 | 1.91 M | $141.70 M |
| 07/09/2024 | $0.14 | $0.14 (0.84%) | $0.15 | $0.14 | 2.69 M | $141.01 M |
| 07/08/2024 | $0.14 | $0.14 (0.28%) | $0.14 | $0.14 | 1.85 M | $140.23 M |
| 07/05/2024 | $0.15 | $0.15 (-0.68%) | $0.15 | $0.14 | 2.36 M | $142.09 M |