Get the Stockscreener App
0.1284
0.16%
0.0002
Zomedica Corp Stock (ZOM) Price History
The historical daily chart and data for Zomedica Corp stock (ZOM), show that the latest closing stock price as of November 27, 2024, is $0.1284.
- Zomedica Corp all-time high stock price is $2.98, occurred on June 22, 2018.
- The lowest Zomedica Corp stock price recorded was $0.0628 on November 03, 2020. Since then, Zomedica Corp's stock price has risen over 104.46% to $0.1284 now.
- The 52-week high stock price for ZOM is $0.2285, representing a 77.96% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for ZOM is $0.117, indicating a -8.88% decrease from the current share price, occurred on November 08, 2024.
- The closing price of Zomedica Corp (ZOM) stock in the beginning of 2023 was $0.3538. The stock closed the year at $0.163, a loss of over -53.93% for the year.
The table below shows more information about ZOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.131 | $0.1274 | $0.0036 | 4,652,546.0 | +0.16% |
| Nov 26, 2024 | $0.131 | $0.127 | $0.004 | 5,582,093.0 | -1.23% |
| Nov 25, 2024 | $0.1348 | $0.1288 | $0.006 | 4,531,749.0 | +0.23% |
| Nov 22, 2024 | $0.1354 | $0.1295 | $0.0059 | 3,891,522.0 | -1.30% |
| Nov 21, 2024 | $0.1354 | $0.13 | $0.0054 | 4,041,401.0 | +0.00% |
| Nov 20, 2024 | $0.1319 | $0.126 | $0.0059 | 3,609,615.0 | +4.13% |
| Nov 19, 2024 | $0.132 | $0.1237 | $0.0083 | 3,560,780.0 | -0.79% |
| Nov 18, 2024 | $0.1334 | $0.1257 | $0.0077 | 7,795,626.0 | -5.93% |
| Nov 15, 2024 | $0.141 | $0.132 | $0.009 | 5,758,793.0 | -2.17% |
| Nov 14, 2024 | $0.1494 | $0.1359 | $0.0135 | 6,930,638.0 | -6.69% |
| Nov 13, 2024 | $0.1548 | $0.1379 | $0.0169 | 20,430,336.0 | +5.64% |
| Nov 12, 2024 | $0.1444 | $0.1211 | $0.0233 | 31,567,634.0 | +14.38% |
| Nov 11, 2024 | $0.125 | $0.1189 | $0.0061 | 10,016,048.0 | +2.00% |
| Nov 08, 2024 | $0.1216 | $0.117 | $0.0046 | 9,313,280.0 | -1.40% |
| Nov 07, 2024 | $0.125 | $0.1211 | $0.0039 | 4,972,504.0 | +0.00% |
| Nov 06, 2024 | $0.1234 | $0.1205 | $0.0029 | 5,385,486.0 | +1.08% |
| Nov 05, 2024 | $0.121 | $0.12 | $0.001 | 2,773,284.0 | +0.33% |
| Nov 04, 2024 | $0.1207 | $0.1198 | $0.0009 | 2,688,406.0 | -0.17% |
| Nov 01, 2024 | $0.1212 | $0.1195 | $0.0017 | 2,875,357.0 | +0.00% |
| Oct 31, 2024 | $0.1215 | $0.1192 | $0.0023 | 3,701,539.0 | -0.50% |
| Oct 30, 2024 | $0.1222 | $0.1199 | $0.0023 | 4,677,575.0 | -0.33% |
| Oct 29, 2024 | $0.1241 | $0.12 | $0.0041 | 4,772,182.0 | -1.54% |
Zomedica Corp Stock (ZOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zomedica Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zomedica Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zomedica Corp Stock (ZOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.1548 | $0.117 | $0.0378 | 145,029,644.0 | +6.82% |
| Oct, 2024 | $0.138 | $0.1192 | $0.0188 | 83,381,978.0 | -12.39% |
| Sep, 2024 | $0.1375 | $0.1206 | $0.0169 | 58,890,134.0 | +6.44% |
| Aug, 2024 | $0.162 | $0.1256 | $0.0364 | 78,815,808.0 | -14.07% |
| Jul, 2024 | $0.1677 | $0.141 | $0.0267 | 50,426,617.0 | +2.60% |
| Jun, 2024 | $0.1699 | $0.1396 | $0.0303 | 71,664,087.0 | -12.30% |
| May, 2024 | $0.1952 | $0.1355 | $0.0597 | 170,716,233.0 | +17.31% |
| Apr, 2024 | $0.15 | $0.1223 | $0.0277 | 90,005,864.0 | -2.60% |
| Mar, 2024 | $0.1599 | $0.128 | $0.0319 | 93,923,560.0 | +2.03% |
| Feb, 2024 | $0.1479 | $0.12 | $0.0279 | 109,803,956.0 | +6.80% |
| Jan, 2024 | $0.201 | $0.1229 | $0.0781 | 125,602,161.0 | -33.12% |
Zomedica Corp Stock (ZOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2285 | $0.16 | $0.0685 | 117,614,583.0 | +19.17% |
| Nov, 2023 | $0.20 | $0.1605 | $0.0395 | 72,085,508.0 | +0.00% |
| Oct, 2023 | $0.181 | $0.1518 | $0.0292 | 66,667,517.0 | +0.54% |
| Sep, 2023 | $0.1933 | $0.1608 | $0.0325 | 61,594,874.0 | -9.68% |
| Aug, 2023 | $0.22 | $0.1783 | $0.0417 | 90,258,009.0 | -11.90% |
| Jul, 2023 | $0.245 | $0.195 | $0.05 | 92,353,367.0 | +5.00% |
| Jun, 2023 | $0.212 | $0.1917 | $0.0203 | 77,643,330.0 | +1.01% |
| May, 2023 | $0.22 | $0.1865 | $0.0335 | 75,069,503.0 | -1.20% |
| Apr, 2023 | $0.23 | $0.19 | $0.04 | 62,735,618.0 | -5.34% |
| Mar, 2023 | $0.2741 | $0.19 | $0.0841 | 104,568,618.0 | -11.90% |
| Feb, 2023 | $0.2998 | $0.23 | $0.0698 | 90,739,216.0 | -12.84% |
| Jan, 2023 | $0.335 | $0.1586 | $0.1764 | 376,621,071.0 | +69.14% |
Zomedica Corp Stock (ZOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.211 | $0.15 | $0.061 | 115,508,767.0 | -18.50% |
| Nov, 2022 | $0.2517 | $0.199 | $0.0527 | 136,017,730.0 | -12.97% |
| Oct, 2022 | $0.2349 | $0.1998 | $0.0351 | 135,252,985.0 | +8.91% |
| Sep, 2022 | $0.261 | $0.201 | $0.06 | 183,598,407.0 | -13.60% |
| Aug, 2022 | $0.41 | $0.241 | $0.169 | 415,872,726.0 | -5.39% |
| Jul, 2022 | $0.278 | $0.203 | $0.075 | 316,698,661.0 | +17.26% |
| Jun, 2022 | $0.2859 | $0.2141 | $0.0718 | 468,373,537.0 | -5.90% |
| May, 2022 | $0.26 | $0.175 | $0.085 | 590,675,018.0 | -5.30% |
| Apr, 2022 | $0.3471 | $0.2345 | $0.1126 | 227,683,043.0 | -26.71% |
| Mar, 2022 | $0.406 | $0.2822 | $0.1238 | 341,059,276.0 | -6.41% |
| Feb, 2022 | $0.50 | $0.2862 | $0.2138 | 523,433,510.0 | +15.68% |
| Jan, 2022 | $0.3799 | $0.2699 | $0.11 | 228,730,280.0 | +1.57% |
0.83%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):