Get the Stockscreener App
1.52
4.40%
-0.0699
After Hours:
1.76
0.24
+15.79%
Zoomd Technologies Ltd Stock (ZMDTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $1.57 | $1.48 | $0.091 | 92,070.0 | -0.65% |
| Sep 04, 2025 | $1.61 | $1.52 | $0.093 | 146,010.0 | -4.96% |
| Sep 03, 2025 | $1.66 | $1.60 | $0.062 | 16,714.0 | -1.84% |
| Sep 02, 2025 | $1.67 | $1.57 | $0.10 | 63,502.0 | +3.15% |
| Aug 29, 2025 | $1.60 | $1.58 | $0.02 | 34,517.0 | -2.46% |
| Aug 28, 2025 | $1.69 | $1.61 | $0.08 | 73,613.0 | -2.98% |
| Aug 27, 2025 | $1.78 | $1.66 | $0.12 | 101,484.0 | -5.78% |
| Aug 26, 2025 | $1.79 | $1.61 | $0.182 | 320,066.0 | +10.20% |
| Aug 25, 2025 | $1.70 | $1.48 | $0.22 | 220,919.0 | +9.32% |
| Aug 22, 2025 | $1.52 | $1.48 | $0.045 | 69,750.0 | +0.68% |
| Aug 21, 2025 | $1.56 | $1.41 | $0.154 | 60,006.0 | -0.94% |
| Aug 20, 2025 | $1.60 | $1.48 | $0.116 | 114,104.0 | -4.84% |
| Aug 19, 2025 | $1.61 | $1.46 | $0.155 | 231,156.0 | +5.80% |
| Aug 18, 2025 | $1.55 | $1.30 | $0.25 | 149,590.0 | +14.26% |
| Aug 15, 2025 | $1.30 | $1.22 | $0.08 | 262,686.0 | +5.78% |
| Aug 14, 2025 | $1.31 | $1.12 | $0.1899 | 438,894.0 | +16.14% |
| Aug 13, 2025 | $1.09 | $1.05 | $0.044 | 27,374.0 | -1.32% |
| Aug 12, 2025 | $1.09 | $1.01 | $0.0786 | 98,870.0 | +6.66% |
| Aug 11, 2025 | $1.03 | $0.97 | $0.06 | 108,850.0 | +2.85% |
| Aug 08, 2025 | $0.9749 | $0.94 | $0.0349 | 180,703.0 | +6.22% |
Zoomd Technologies Ltd Stock (ZMDTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zoomd Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZMDTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zoomd Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zoomd Technologies Ltd Stock (ZMDTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.67 | $1.48 | $0.19 | 410,366.0 | -4.40% |
| Aug, 2025 | $1.79 | $0.896 | $0.894 | 2,809,278.0 | +79.18% |
| Jul, 2025 | $1.21 | $0.8873 | $0.3227 | 1,366,913.0 | -18.60% |
| Jun, 2025 | $1.11 | $0.76 | $0.35 | 1,295,170.0 | +19.39% |
| May, 2025 | $0.948 | $0.47 | $0.478 | 2,664,929.0 | +74.74% |
| Apr, 2025 | $0.5571 | $0.2946 | $0.2625 | 2,416,529.0 | +17.28% |
| Mar, 2025 | $0.631 | $0.4241 | $0.2069 | 3,070,519.0 | -1.24% |
| Feb, 2025 | $0.5949 | $0.4494 | $0.1455 | 1,002,364.0 | -23.04% |
| Jan, 2025 | $0.69 | $0.521 | $0.169 | 3,065,024.0 | +1.86% |
Zoomd Technologies Ltd Stock (ZMDTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.65 | $0.50 | $0.15 | 3,312,149.0 | +16.07% |
| Nov, 2024 | $0.70 | $0.3426 | $0.3574 | 1,176,648.0 | +32.15% |
| Oct, 2024 | $0.41 | $0.286 | $0.124 | 1,305,478.0 | +27.96% |
| Sep, 2024 | $0.3644 | $0.2655 | $0.0989 | 1,951,321.0 | +6.45% |
| Aug, 2024 | $0.3028 | $0.0977 | $0.2051 | 1,818,702.0 | +155.84% |
| Jul, 2024 | $0.161 | $0.1085 | $0.0525 | 404,763.0 | -12.27% |
| Jun, 2024 | $0.133 | $0.0676 | $0.0654 | 1,011,420.0 | +91.69% |
| May, 2024 | $0.0677 | $0.0474 | $0.0203 | 268,300.0 | +42.19% |
| Apr, 2024 | $0.0567 | $0.0474 | $0.0093 | 12,400.0 | -15.13% |
| Mar, 2024 | $0.0559 | $0.0501 | $0.00575 | 1,899.0 | +17.70% |
| Feb, 2024 | $0.0636 | $0.0475 | $0.0162 | 30,000.0 | -25.39% |
| Jan, 2024 | $0.0636 | $0.0504 | $0.0132 | 70,745.0 | +31.40% |
Zoomd Technologies Ltd Stock (ZMDTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0484 | $0.044 | $0.0044 | 3,168.0 | +4.99% |
| Nov, 2023 | $0.071 | $0.0461 | $0.0249 | 56,800.0 | -24.43% |
| Oct, 2023 | $0.061 | $0.041 | $0.02 | 47,400.0 | +3.04% |
| Sep, 2023 | $0.0958 | $0.044 | $0.0518 | 52,710.0 | +34.55% |
| Aug, 2023 | $0.044 | $0.0351 | $0.0089 | 4,500.0 | +2.33% |
| Jul, 2023 | $0.0555 | $0.043 | $0.0125 | 62,000.0 | -10.60% |
| Jun, 2023 | $0.06 | $0.0481 | $0.0119 | 55,322.0 | -30.79% |
| May, 2023 | $0.0838 | $0.0695 | $0.0143 | 76,500.0 | -14.20% |
| Apr, 2023 | $0.10 | $0.081 | $0.019 | 14,700.0 | -37.88% |
| Mar, 2023 | $0.1304 | $0.087 | $0.0434 | 234,036.0 | +10.41% |
| Feb, 2023 | $0.1529 | $0.1181 | $0.0348 | 136,309.0 | -18.43% |
| Jan, 2023 | $0.15 | $0.12 | $0.03 | 78,601.0 | +18.21% |
8.53%
0.34%
Cap:
|
Volume (24h):