Skip to main content
logo
Biosenta Inc. (CSE:ZRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
Jul 16, 2026, 5:14 PM EST

Biosenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.050.050.050.050.0511.11%152,500
Jul 15, 20260.050.050.050.050.05350.00%7,000
Jul 10, 20260.010.010.010.010.01-77.78%6,000
Jul 3, 20260.050.050.050.050.05-10.00%23,751
Jun 19, 20260.050.050.050.050.05-3,000
Jun 16, 20260.050.050.050.050.05-1,000
Jun 15, 20260.050.050.050.050.0511.11%5,000
Jun 8, 20260.060.060.050.050.05-25.00%5,000
Jun 3, 20260.060.060.060.060.06-11,000
May 29, 20260.060.060.060.060.06-9,466
May 25, 20260.060.060.060.060.06-16,004
May 14, 20260.060.060.060.060.06-6,500
May 7, 20260.060.060.060.060.06-3,000
May 6, 20260.070.070.060.060.06-66,400
May 4, 20260.060.060.060.060.0620.00%2,000
May 1, 20260.050.050.050.050.05-8,000
Apr 30, 20260.050.050.050.050.05-121,643
Apr 28, 20260.060.060.050.050.05-28.57%8,000
Apr 27, 20260.070.070.070.070.077.69%2,000
Apr 22, 20260.050.070.050.070.0730.00%47,300
Apr 21, 20260.050.050.050.050.05-9.09%32,000
Apr 20, 20260.060.060.060.060.06-21.43%6,000
Apr 10, 20260.070.070.070.070.07-2,000
Apr 6, 20260.070.070.070.070.07-6.67%4,000
Apr 1, 20260.080.080.080.080.08-6.25%3,000
Mar 19, 20260.080.080.080.080.08-2,000
Mar 6, 20260.080.080.080.080.086.67%3,000
Mar 4, 20260.080.080.080.080.08-11.76%4,000
Mar 3, 20260.090.090.090.090.09-1,000
Feb 26, 20260.080.090.080.090.096.25%3,195
Feb 24, 20260.080.080.080.080.08-4,500
Feb 20, 20260.080.080.080.080.08-2,000
Feb 17, 20260.080.080.080.080.08-3,000
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