Zeo ScientifiX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.72	1.72	1.70	1.70	1.70	-	1,198
Jun 12, 2026	1.77	1.77	1.70	1.70	1.70	-3.95%	2,403
Jun 11, 2026	1.76	1.77	1.76	1.77	1.77	-1.67%	256
Jun 10, 2026	1.85	1.85	1.80	1.80	1.80	7.78%	727
Jun 9, 2026	1.87	1.87	1.67	1.67	1.67	-12.11%	2,352
Jun 8, 2026	1.75	1.94	1.75	1.90	1.90	4.40%	1,173
Jun 5, 2026	1.78	1.82	1.75	1.82	1.82	2.25%	6,415
Jun 4, 2026	1.88	1.88	1.78	1.78	1.78	-5.82%	5,379
Jun 3, 2026	1.95	1.95	1.88	1.89	1.89	-0.53%	2,927
Jun 2, 2026	2.04	2.04	1.90	1.90	1.90	-6.86%	4,033
Jun 1, 2026	1.80	2.28	1.71	2.04	2.04	13.97%	33,572
May 29, 2026	1.90	1.90	1.79	1.79	1.79	-0.56%	823
May 28, 2026	1.81	1.81	1.79	1.80	1.80	-2.70%	4,012
May 27, 2026	1.80	1.85	1.77	1.85	1.85	-1.20%	7,025
May 26, 2026	1.90	2.00	1.81	1.87	1.87	-5.43%	5,507
May 22, 2026	1.96	1.98	1.94	1.98	1.98	8.79%	4,648
May 21, 2026	1.78	1.83	1.78	1.82	1.82	-4.71%	2,447
May 20, 2026	1.85	1.98	1.82	1.91	1.91	9.14%	4,284
May 19, 2026	2.11	2.11	1.75	1.75	1.75	-17.06%	7,379
May 18, 2026	2.24	2.24	2.08	2.11	2.11	-6.22%	5,228
May 15, 2026	2.28	2.28	2.15	2.25	2.25	-2.35%	3,610
May 14, 2026	2.15	2.44	2.07	2.30	2.30	3.79%	22,118
May 13, 2026	2.26	2.29	2.22	2.22	2.22	3.26%	1,217
May 12, 2026	2.27	2.31	2.15	2.15	2.15	6.44%	1,567
May 11, 2026	2.20	2.25	2.02	2.02	2.02	-9.82%	11,645
May 8, 2026	2.25	2.25	2.13	2.24	2.24	10.34%	2,255
May 7, 2026	2.00	2.03	2.00	2.03	2.03	-3.79%	1,481
May 6, 2026	2.11	2.16	2.11	2.11	2.11	-0.47%	737
May 5, 2026	2.45	2.45	2.11	2.12	2.12	-7.83%	36,173
May 4, 2026	1.90	2.44	1.90	2.30	2.30	16.46%	52,237
May 1, 2026	1.95	1.99	1.94	1.98	1.98	1.80%	4,734
Apr 30, 2026	1.87	1.98	1.87	1.94	1.94	4.30%	13,892
Apr 29, 2026	1.82	1.86	1.77	1.86	1.86	3.33%	9,114
Apr 28, 2026	1.82	1.82	1.75	1.80	1.80	-1.38%	25,847
Apr 27, 2026	1.86	2.08	1.82	1.83	1.83	-8.75%	15,727
Apr 24, 2026	2.13	2.13	1.96	2.00	2.00	12.99%	3,170
Apr 23, 2026	2.14	2.14	1.77	1.77	1.77	-4.17%	2,437
Apr 22, 2026	1.90	1.90	1.85	1.85	1.85	-4.30%	2,932
Apr 21, 2026	1.99	1.99	1.91	1.93	1.93	1.58%	8,902
Apr 20, 2026	1.91	1.92	1.90	1.90	1.90	2.70%	10,707
Apr 17, 2026	2.04	2.04	1.85	1.85	1.85	0.04%	2,944
Apr 16, 2026	1.79	1.85	1.76	1.85	1.85	2.74%	2,500
Apr 15, 2026	1.78	1.85	1.78	1.80	1.80	2.32%	10,614
Apr 14, 2026	1.95	1.95	1.65	1.76	1.76	-12.04%	26,428
Apr 13, 2026	2.10	2.10	2.00	2.00	2.00	1.27%	5,088
Apr 10, 2026	1.98	1.98	1.98	1.98	1.98	6.60%	314
Apr 9, 2026	1.97	1.97	1.85	1.85	1.85	-8.28%	5,010
Apr 8, 2026	2.03	2.03	2.02	2.02	2.02	-2.88%	5,756
Apr 7, 2026	2.15	2.15	2.02	2.08	2.08	3.48%	7,722
Apr 6, 2026	2.15	2.15	2.01	2.01	2.01	-6.51%	1,340