Skip to main content
logo
Biosenta Inc. (CSE:ZRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
At close: Feb 6, 2026

Biosenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.080.080.080.080.08-21,000
Feb 5, 20260.090.090.080.080.08-5.88%4,000
Feb 4, 20260.090.090.090.090.096.25%3,000
Jan 30, 20260.080.080.080.080.08-8,000
Jan 29, 20260.090.090.080.080.08-11.11%10,500
Jan 28, 20260.100.100.090.090.09-4,000
Jan 27, 20260.100.100.090.090.09-10.00%63,220
Jan 26, 20260.100.100.100.100.1011.11%2,644
Jan 22, 20260.090.090.090.090.09-8,000
Jan 21, 20260.100.100.090.090.09-10.00%14,000
Jan 20, 20260.100.100.100.100.10-5,000
Jan 16, 20260.100.100.100.100.10-9.09%5,000
Jan 14, 20260.120.120.110.110.11-9,144
Jan 13, 20260.110.110.110.110.1110.00%45,020
Jan 5, 20260.100.100.100.100.10-1,000
Dec 24, 20250.100.100.100.100.10-23.08%6,500
Dec 16, 20250.130.130.130.130.138.33%1,000
Dec 15, 20250.120.120.120.120.1220.00%4,000
Dec 9, 20250.100.100.100.100.10-16.67%1,700
Dec 4, 20250.120.120.120.120.12-4,000
Nov 26, 20250.120.120.120.120.1220.00%510
Nov 25, 20250.100.100.100.100.1011.11%50,000
Nov 17, 20250.100.100.090.090.09-10.00%7,900
Nov 10, 20250.100.100.100.100.10-1,000
Nov 6, 20250.100.100.100.100.10-20.00%1,000
Nov 3, 20250.100.130.090.130.13-16,000
Oct 20, 20250.130.130.130.130.1325.00%12,000
Oct 8, 20250.140.140.100.100.10-2,175
Oct 7, 20250.100.100.100.100.10-16.67%17,315
Oct 2, 20250.120.120.120.120.12-7,500
Sep 30, 20250.130.130.120.120.1241.18%6,000
Sep 29, 20250.110.110.090.090.09-29.17%12,332
Sep 26, 20250.130.130.100.120.12-14.29%52,121
Sep 17, 20250.140.140.140.140.14-1,000
Sep 16, 20250.140.140.140.140.143.70%1,000
Sep 15, 20250.140.140.140.140.14-500
Sep 11, 20250.140.140.140.140.1412.50%500
Sep 10, 20250.140.140.120.120.12-14.29%3,000
Sep 3, 20250.140.140.140.140.14-6.67%500
Aug 27, 20250.140.150.140.150.1511.11%2,841
Aug 21, 20250.140.140.140.140.14-3,000
Aug 15, 20250.140.140.140.140.14-3.57%2,000
Aug 14, 20250.140.140.140.140.14-1,500