Zomedica Corp. Common Shares (ZOM)
0.1229
+0.0019 (1.57%)
Zomedica Pharmaceuticals Corp is a veterinary-focused healthcare company dedicated to developing innovative diagnostic and therapeutic products for companion animals, particularly dogs and cats
The company aims to enhance the quality of care for pets and improve their health outcomes through its advanced diagnostic tools. Zomedica's flagship product line includes diagnostics that help veterinarians detect and monitor various health conditions, empowering them to make informed decisions regarding treatment options. With a commitment to improving animal health, Zomedica seeks to support veterinary practices with effective solutions that ultimately lead to better pet care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 3,826,834 | 0.12 |
| 1/30/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 3,175,999 | 0.12 |
| 1/29/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 3,367,356 | 0.12 |
| 1/28/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 4,034,431 | 0.12 |
| 1/27/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 4,006,664 | 0.12 |
| 1/24/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 4,245,779 | 0.12 |
| 1/23/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 3,499,515 | 0.12 |
| 1/22/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 2,877,332 | 0.13 |
| 1/21/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 4,941,468 | 0.13 |
| 1/17/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 2,944,118 | 0.13 |
| 1/16/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 3,848,470 | 0.13 |
| 1/15/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 4,286,517 | 0.13 |
| 1/14/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 3,044,825 | 0.13 |
| 1/13/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 4,016,070 | 0.13 |
| 1/10/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 5,609,624 | 0.13 |
| 1/08/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 8,879,349 | 0.14 |
| 1/07/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 8,714,885 | 0.14 |
| 1/06/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 11,957,965 | 0.14 |
| 1/03/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 28,725,068 | 0.15 |
| 1/02/2025 | 0.12 | 0.14 | 0.12 | 0.14 | 26,065,918 | 0.14 |
| 12/31/2024 | 0.12 | 0.00 | 0.12 | 0.12 | 0 | 0.12 |
| 12/30/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 7,359,262 | 0.12 |
| 12/27/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 4,924,948 | 0.12 |
| 12/26/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 4,832,481 | 0.12 |
| 12/24/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 2,720,621 | 0.12 |
| 12/23/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 8,547,357 | 0.12 |
| 12/20/2024 | 0.12 | 0.13 | 0.12 | 0.13 | 6,689,395 | 0.13 |
| 12/19/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 6,924,783 | 0.12 |
| 12/18/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 5,866,469 | 0.12 |
| 12/17/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 5,470,093 | 0.12 |
| 12/16/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 7,629,235 | 0.12 |
| 12/13/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 3,980,848 | 0.12 |
| 12/12/2024 | 0.12 | 0.13 | 0.12 | 0.12 | 4,116,383 | 0.12 |
| 12/11/2024 | 0.12 | 0.13 | 0.12 | 0.12 | 3,808,622 | 0.12 |
| 12/10/2024 | 0.13 | 0.13 | 0.12 | 0.12 | 3,568,947 | 0.12 |
| 12/09/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 4,826,888 | 0.13 |
| 12/06/2024 | 0.13 | 0.13 | 0.12 | 0.13 | 4,998,825 | 0.13 |
| 12/05/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 6,266,466 | 0.13 |
| 12/04/2024 | 0.13 | 0.14 | 0.13 | 0.13 | 4,158,349 | 0.13 |
| 12/03/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 4,695,713 | 0.13 |
| 12/02/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 5,411,668 | 0.13 |
| 11/29/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 2,867,603 | 0.13 |
| 11/27/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 4,717,850 | 0.13 |
| 11/26/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 5,606,196 | 0.13 |
| 11/25/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 4,550,662 | 0.13 |
| 11/22/2024 | 0.13 | 0.14 | 0.13 | 0.13 | 4,207,031 | 0.13 |
| 11/21/2024 | 0.13 | 0.14 | 0.13 | 0.13 | 4,054,171 | 0.13 |
| 11/20/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 3,663,891 | 0.13 |
| 11/19/2024 | 0.13 | 0.13 | 0.12 | 0.13 | 3,620,177 | 0.13 |
| 11/18/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 7,830,194 | 0.13 |
| 11/15/2024 | 0.14 | 0.14 | 0.13 | 0.14 | 5,823,326 | 0.14 |
| 11/14/2024 | 0.15 | 0.15 | 0.14 | 0.14 | 6,975,022 | 0.14 |
| 11/13/2024 | 0.14 | 0.15 | 0.14 | 0.15 | 20,556,465 | 0.15 |
| 11/12/2024 | 0.12 | 0.14 | 0.12 | 0.14 | 31,658,235 | 0.14 |
| 11/11/2024 | 0.12 | 0.13 | 0.12 | 0.12 | 10,060,535 | 0.12 |
| 11/08/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 9,401,905 | 0.12 |
| 11/07/2024 | 0.12 | 0.13 | 0.12 | 0.12 | 5,585,732 | 0.12 |
| 11/06/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 5,465,536 | 0.12 |
| 11/05/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 2,840,083 | 0.12 |
| 11/04/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 2,707,273 | 0.12 |
| 11/01/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 2,957,335 | 0.12 |