Zero Candida Technologies, Inc. (TSXV:ZCT)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0300 (-16.67%)
At close: Jul 20, 2026
Zero Candida Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 500 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.13% | 700 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 7,500 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 2,385 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 20,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -20.00% | 1,000 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 17,000 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -15.00% | 1,000 |
| May 29, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 1,500 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 1,500 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 1,000 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 5,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 1,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 4,500 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,500 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 500 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 500 |
| Mar 24, 2026 | 0.17 | 0.19 | 0.11 | 0.19 | 0.19 | - | 8,500 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 500 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 1,500 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,392 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 20,002 |