5 DAY PERFORMANCE
+363.58%
1 MONTH PERFORMANCE
+14.75%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
+16.67%
1 YEAR PERFORMANCE
+0.72%
Zomedica Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.03 | $0.03 (1.57%) | $0.03 | $0.03 | 11.22 M | $31.75 M |
| 03/07/2025 | $0.04 | $0.03 (-19.47%) | $0.04 | $0.03 | 59.31 M | $29.59 M |
| 03/06/2025 | $0.04 | $0.04 (-12.92%) | $0.05 | $0.03 | 31.21 M | |
| 03/05/2025 | $0.02 | $0.05 (200%) | $0.07 | $0.02 | 90.55 M | |
| 03/04/2025 | $0.09 | $0.10 (5.76%) | $0.10 | $0.09 | 790,936 | $95.35 M |
| 03/03/2025 | $0.11 | $0.10 (-9.81%) | $0.11 | $0.10 | 6.04 M | $95.55 M |
| 02/28/2025 | $0.11 | $0.11 (1.78%) | $0.11 | $0.11 | 2.93 M | $106.23 M |
| 02/27/2025 | $0.11 | $0.10 (-0.95%) | $0.11 | $0.09 | 7.75 M | $102.50 M |
| 02/26/2025 | $0.11 | $0.11 (-5.1%) | $0.11 | $0.10 | 5.27 M | $103.87 M |
| 02/25/2025 | $0.12 | $0.11 (-4.48%) | $0.12 | $0.11 | 5.85 M | $108.58 M |
| 02/24/2025 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.12 | 5.50 M | $115.44 M |
| 02/21/2025 | $0.12 | $0.12 (-0.42%) | $0.12 | $0.12 | 3.91 M | $117.40 M |
| 02/20/2025 | $0.12 | $0.12 (-1.15%) | $0.12 | $0.12 | 2.38 M | $118.18 M |
| 02/19/2025 | $0.12 | $0.12 (0.17%) | $0.12 | $0.12 | 2.73 M | $117.89 M |
| 02/18/2025 | $0.12 | $0.12 (0.08%) | $0.12 | $0.12 | 4.23 M | $117.79 M |
| 02/14/2025 | $0.12 | $0.12 (0.17%) | $0.12 | $0.12 | 4.32 M | $118.28 M |
| 02/13/2025 | $0.12 | $0.12 (1.24%) | $0.12 | $0.12 | 2.88 M | $119.55 M |
| 02/12/2025 | $0.12 | $0.12 (0.42%) | $0.12 | $0.12 | 3.58 M | $118.08 M |
| 02/11/2025 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.12 | 3.01 M | $117.89 M |
| 02/10/2025 | $0.12 | $0.12 (-0.25%) | $0.12 | $0.12 | 3.51 M | $118.08 M |
| 02/07/2025 | $0.12 | $0.12 (0.42%) | $0.12 | $0.12 | 2.07 M | $118.38 M |
| 02/06/2025 | $0.12 | $0.12 (-1.31%) | $0.12 | $0.12 | 3.64 M | $118.18 M |
| 02/05/2025 | $0.12 | $0.12 (1.41%) | $0.12 | $0.12 | 2.58 M | $119.95 M |
| 02/04/2025 | $0.12 | $0.12 (0.08%) | $0.12 | $0.12 | 2.50 M | $118.87 M |
| 02/03/2025 | $0.12 | $0.12 (0.83%) | $0.12 | $0.12 | 3.90 M | $118.57 M |
| 01/31/2025 | $0.12 | $0.12 (1.57%) | $0.12 | $0.12 | 3.84 M | $120.44 M |
| 01/30/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.12 | 3.18 M | $118.57 M |
| 01/29/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 3.40 M | $119.36 M |
| 01/28/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.12 | 4.11 M | $119.65 M |
| 01/27/2025 | $0.12 | $0.12 (-0.65%) | $0.12 | $0.12 | 4.10 M | $120.24 M |
| 01/24/2025 | $0.12 | $0.12 (-0.08%) | $0.13 | $0.12 | 4.25 M | $121.42 M |
| 01/23/2025 | $0.13 | $0.12 (-0.48%) | $0.13 | $0.12 | 3.55 M | $121.91 M |
| 01/22/2025 | $0.13 | $0.13 (0.64%) | $0.13 | $0.13 | 2.93 M | $123.77 M |
| 01/21/2025 | $0.13 | $0.13 (-1.34%) | $0.13 | $0.12 | 4.98 M | $122.79 M |
| 01/17/2025 | $0.13 | $0.13 (2.61%) | $0.13 | $0.13 | 2.94 M | $127.10 M |
| 01/16/2025 | $0.13 | $0.13 (-2.09%) | $0.13 | $0.13 | 3.88 M | $123.96 M |
| 01/15/2025 | $0.13 | $0.13 (1.64%) | $0.13 | $0.13 | 4.35 M | $127.39 M |
| 01/14/2025 | $0.13 | $0.13 (-1.86%) | $0.13 | $0.13 | 3.09 M | $124.16 M |
| 01/13/2025 | $0.13 | $0.13 (-0.62%) | $0.13 | $0.13 | 4.06 M | $126.61 M |
| 01/10/2025 | $0.14 | $0.13 (-4.24%) | $0.14 | $0.13 | 5.61 M | $128.37 M |
| 01/08/2025 | $0.14 | $0.14 (-1.5%) | $0.14 | $0.13 | 8.88 M | $135.43 M |
| 01/07/2025 | $0.14 | $0.14 (-2.28%) | $0.15 | $0.14 | 8.82 M | $138.47 M |
| 01/06/2025 | $0.15 | $0.14 (-6.5%) | $0.15 | $0.14 | 12.11 M | $139.45 M |
| 01/03/2025 | $0.14 | $0.15 (3.45%) | $0.16 | $0.14 | 28.73 M | $143.95 M |
| 01/02/2025 | $0.12 | $0.14 (15.07%) | $0.14 | $0.12 | 26.38 M | $135.43 M |
| 12/31/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 7.44 M | $117.59 M |
| 12/30/2024 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.12 | 7.46 M | $118.57 M |
| 12/27/2024 | $0.12 | $0.12 (0.5%) | $0.12 | $0.12 | 4.92 M | $118.67 M |
| 12/26/2024 | $0.12 | $0.12 (0.92%) | $0.12 | $0.12 | 4.91 M | $118.67 M |
| 12/24/2024 | $0.12 | $0.12 (-0.5%) | $0.12 | $0.12 | 2.72 M | $117.59 M |
| 12/23/2024 | $0.12 | $0.12 (-3.46%) | $0.12 | $0.12 | 8.59 M | $117.59 M |
| 12/20/2024 | $0.12 | $0.13 (4.68%) | $0.13 | $0.12 | 6.69 M | $122.79 M |
| 12/19/2024 | $0.12 | $0.12 (0.84%) | $0.12 | $0.12 | 7.26 M | $117.59 M |
| 12/18/2024 | $0.12 | $0.12 (-3.28%) | $0.12 | $0.12 | 6.01 M | $115.63 M |
| 12/17/2024 | $0.12 | $0.12 (1.17%) | $0.12 | $0.12 | 5.55 M | $118.97 M |
| 12/16/2024 | $0.12 | $0.12 (-2.12%) | $0.12 | $0.12 | 7.68 M | $117.89 M |
| 12/13/2024 | $0.12 | $0.12 (0.41%) | $0.12 | $0.12 | 3.98 M | $120.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
