Zomedica (ZOMDF) Stock Chart & Stock Price History $0.05 +0.00 (+5.96%) As of 05/30/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartSEC FilingsBuy This Stock Zomedica Stock Price Performance The Zomedica (ZOMDF) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 14.74%, reflecting recent market activity. As of the latest close, Zomedica traded at $0.05 with a market cap of $47.04 million and volume of 1.33 million shares. Receive ZOMDF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zomedica and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+2.13%1 Month Performance-14.74% ZOMDF Stock Chart for Saturday, May, 31, 2025 ZOMDF Chart by TradingView Zomedica Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2025$0.05$0.05+5.96%$0.05$0.041.33 million shs$47.04 million05/29/2025$0.05$0.05-3.82%$0.05$0.041.64 million shs$44.39 million05/28/2025$0.05$0.05-5.80%$0.05$0.05794,383 shs$46.16 million05/27/2025$0.05$0.05+6.38%$0.05$0.041.15 million shs$49.00 million05/26/2025$0.05$0.05$0.06$0.051.19 million shs$46.06 million05/23/2025$0.05$0.05-2.29%$0.06$0.051.19 million shs$46.06 million05/22/2025$0.05$0.05+2.34%$0.05$0.042.00 million shs$47.14 million05/21/2025$0.05$0.05+1.29%$0.05$0.041.61 million shs$46.06 million05/20/2025$0.05$0.05-1.28%$0.05$0.04914,749 shs$45.47 million05/19/2025$0.05$0.05-3.09%$0.05$0.042.36 million shs$46.06 million Get the Latest News and Ratings for ZOMDF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zomedica and its competitors with MarketBeat's FREE daily newsletter. 05/16/2025$0.06$0.05-17.80%$0.06$0.048.77 million shs$47.53 million05/15/2025$0.06$0.06+1.55%$0.07$0.051.82 million shs$57.82 million05/14/2025$0.06$0.06+0.17%$0.06$0.051.35 million shs$56.94 million05/13/2025$0.05$0.06+5.65%$0.06$0.051.56 million shs$56.84 million05/12/2025$0.05$0.05+2.62%$0.06$0.051.38 million shs$53.80 million05/09/2025$0.06$0.05-4.46%$0.06$0.05697,663 shs$52.43 million05/08/2025$0.06$0.06-2.44%$0.06$0.051.32 million shs$54.88 million05/07/2025$0.06$0.06+4.36%$0.06$0.05936,270 shs$56.25 million05/06/2025$0.06$0.06$0.06$0.051.21 million shs$53.90 million05/05/2025$0.05$0.06+4.17%$0.06$0.05970,473 shs$53.90 million05/02/2025$0.05$0.05-2.22%$0.06$0.051.33 million shs$51.74 million05/01/2025$0.06$0.05-4.09%$0.06$0.051.14 million shs$52.92 million04/30/2025$0.06$0.06-1.23%$0.06$0.05859,812 shs$55.17 million Related Companies KOD Stock Chart TLSA Stock Chart OGI Stock Chart CTMX Stock Chart PRQR Stock Chart SCPH Stock Chart NBTX Stock Chart INMB Stock Chart DMAC Stock Chart ACIU Stock Chart Receive ZOMDF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zomedica and its competitors with MarketBeat's FREE daily newsletter. This page (OTC:ZOMDF) was last updated on 5/31/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zomedica Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Zomedica With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ZOMDF Stock Free ZOMDF Stock Alerts