ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada
· Delayed Price · Currency is CAD 0.7400
-0.0100 (-1.33%)
Apr 29, 2025, 4:00 PM EDT
ZYUS Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.37% | - |
| May 1, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | - | -1.35% | 11,300 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 10,400 |
| Apr 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.33% | 5,100 |
| Apr 28, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | - | -1.32% | 24,100 |
| Apr 25, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -2.56% | 16,000 |
| Apr 24, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -1.27% | 7,000 |
| Apr 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Apr 22, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 1.28% | 2,500 |
| Apr 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Apr 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Apr 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.30% | 2,000 |
| Apr 15, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | 1.32% | 2,500 |
| Apr 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Apr 11, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -1.30% | 5,500 |
| Apr 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 6,500 |
| Apr 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 3,500 |
| Apr 8, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -1.28% | 1,500 |
| Apr 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Apr 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.30% | 6,000 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Apr 2, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -1.28% | 9,400 |
| Apr 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 2,000 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.50% | 21,500 |
| Mar 28, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | - | 2.56% | 22,800 |
| Mar 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.00% | 15,000 |
| Mar 26, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | -5.06% | 10,600 |
| Mar 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Mar 24, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | 2.60% | 14,500 |
| Mar 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.28% | 10,000 |
| Mar 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 5,100 |
| Mar 19, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | - | 1.30% | 23,000 |
| Mar 18, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | - | - | 26,500 |
| Mar 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Mar 14, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 5.48% | 15,000 |
| Mar 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Mar 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Mar 11, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -3.95% | 17,400 |
| Mar 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -5.00% | 6,000 |
| Mar 7, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 3.90% | 12,500 |
| Mar 6, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -1.28% | 52,500 |
| Mar 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 3,000 |
| Mar 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.25% | 1,000 |
| Mar 3, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | - | 3,200 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,000 |
| Feb 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Feb 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Feb 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 6,500 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | - | -5.88% | 4,000 |
| Feb 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |