Biosenta Inc. (CSE:ZRO)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0050 (3.70%)
Jun 24, 2025, 1:02 PM EDT
Biosenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 12,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 2,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 7,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -20.00% | 7,500 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 1,500 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 1,500 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 2,500 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.50% | 500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 14, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -7.69% | 27,000 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 500 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 2,097 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 1,500 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 7,720 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 36.36% | 3,500 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |