Biosenta Inc. (CSE:ZRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
+0.0250 (25.00%)
Oct 22, 2025, 9:30 AM EDT

Biosenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.130.130.130.130.13--
Oct 24, 20250.130.130.130.130.13--
Oct 23, 20250.130.130.130.130.13--
Oct 22, 20250.130.130.130.130.13-12,000
Oct 21, 20250.130.130.130.130.13--
Oct 20, 20250.130.130.130.130.1325.00%12,000
Oct 17, 20250.100.100.100.100.10--
Oct 16, 20250.100.100.100.100.10--
Oct 15, 20250.100.100.100.100.10--
Oct 14, 20250.100.100.100.100.10--
Oct 10, 20250.100.100.100.100.10--
Oct 9, 20250.100.100.100.100.10--
Oct 8, 20250.140.140.100.100.10-2,175
Oct 7, 20250.100.100.100.100.10-16.67%17,315
Oct 6, 20250.120.120.120.120.12--
Oct 3, 20250.120.120.120.120.12--
Oct 2, 20250.120.120.120.120.12-7,500
Oct 1, 20250.120.120.120.120.12--
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 25, 20250.140.140.140.140.14--
Sep 24, 20250.140.140.140.140.14--
Sep 23, 20250.140.140.140.140.14--
Sep 22, 20250.140.140.140.140.14--
Sep 19, 20250.140.140.140.140.14--
Sep 18, 20250.140.140.140.140.14--
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 12, 20250.140.140.140.140.14--
Sep 11, 20250.140.140.140.140.1412.50%500
Sep 10, 20250.140.140.120.120.12-14.29%3,000
Sep 9, 20250.140.140.140.140.14--
Sep 8, 20250.140.140.140.140.14--
Sep 5, 20250.140.140.140.140.14-500
Sep 4, 20250.140.140.140.140.14--
Sep 3, 20250.140.140.140.140.14-6.67%500
Sep 2, 20250.150.150.150.150.15--
Aug 29, 20250.150.150.150.150.15-2,841
Aug 28, 20250.150.150.150.150.15--
Aug 27, 20250.140.150.140.150.1511.11%2,841
Aug 26, 20250.140.140.140.140.14--
Aug 25, 20250.140.140.140.140.14--
Aug 22, 20250.140.140.140.140.14--
Aug 21, 20250.140.140.140.140.14-3,000
Aug 20, 20250.140.140.140.140.14--
Aug 19, 20250.140.140.140.140.14--
Aug 18, 20250.140.140.140.140.14--
Aug 15, 20250.140.140.140.140.14-3.57%2,000