Biosenta Inc. (CSE:ZRO)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Mar 28, 2025, 2:05 PM EST
Biosenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 500 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 500 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 500 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 15,255 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.38% | 2,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,000 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 500 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 1,000 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 10.71% | 12,512 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 3,000 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 2,000 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.62% | 4,500 |
| Feb 18, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 3.23% | 7,500 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 1,000 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -11.76% | 3,000 |
| Feb 10, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 30.77% | 10,500 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -13.33% | 7,500 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 7.14% | 1,500 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | - | -22.22% | 9,500 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 1,000 |
| Jan 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jan 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26.67% | 500 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 148,869 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |