Get the Stockscreener App
0.826
9.53%
-0.087
Zoomd Technologies Ltd Stock (ZMDTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.8365 | $0.8043 | $0.0323 | 75,704.0 | -9.53% |
| May 30, 2025 | $0.948 | $0.8757 | $0.0723 | 94,825.0 | -1.83% |
| May 29, 2025 | $0.9473 | $0.8567 | $0.0906 | 311,345.0 | +4.49% |
| May 28, 2025 | $0.89 | $0.80 | $0.09 | 160,010.0 | +5.95% |
| May 27, 2025 | $0.8879 | $0.8269 | $0.0611 | 134,162.0 | +6.33% |
| May 23, 2025 | $0.7906 | $0.7154 | $0.0752 | 128,168.0 | +5.19% |
| May 22, 2025 | $0.7558 | $0.6169 | $0.1389 | 727,352.0 | +27.29% |
| May 21, 2025 | $0.6403 | $0.59 | $0.0503 | 234,000.0 | -2.78% |
| May 20, 2025 | $0.628 | $0.59 | $0.038 | 126,629.0 | +2.86% |
| May 19, 2025 | $0.59 | $0.57 | $0.02 | 5,000.0 | +0.00% |
| May 16, 2025 | $0.595 | $0.5477 | $0.0473 | 14,500.0 | +6.88% |
| May 15, 2025 | $0.552 | $0.552 | $0.00 | 4,200.0 | -0.23% |
| May 14, 2025 | $0.5536 | $0.5389 | $0.0147 | 57,900.0 | -4.60% |
| May 13, 2025 | $0.58 | $0.57 | $0.01 | 43,857.0 | +1.75% |
| May 12, 2025 | $0.59 | $0.559 | $0.031 | 84,236.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.8365 | $0.8043 | $0.0323 | 75,704.0 | -9.53% |
| 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 | 3,017,479.0 | +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% |
5.71%
0.34%
Cap:
|
Volume (24h):