Skip to main content
/
ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada flag Canada · Delayed Price · Currency is CAD
0.7600
-0.0600 (-7.32%)
Jun 5, 2025, 4:00 PM EDT

ZYUS Life Sciences Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 14, 2005→Jun 5, 2025Max ▾200620072008200920102011201220132014201520162017201820192020202120222023202420252006​20062008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​202402.0004.0006.008.000.760

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.730.770.730.76--7.32%18,000
Jun 4, 20250.820.820.820.82---
Jun 3, 20250.820.820.820.82---
Jun 2, 20250.790.870.790.82-5.13%11,000
May 30, 20250.780.790.780.78-1.30%77,500
May 29, 20250.770.770.770.77---
May 28, 20250.710.770.710.77-8.45%37,500
May 27, 20250.740.740.710.71--4.05%12,500
May 26, 20250.740.740.740.74---
May 23, 20250.740.740.740.74---
May 22, 20250.730.760.730.74-5.71%16,500
May 21, 20250.600.720.600.70-18.64%59,300
May 20, 20250.630.630.550.59--3.28%46,200
May 16, 20250.600.650.550.61-1.67%79,400
May 15, 20250.660.660.600.60--10.45%131,500
May 14, 20250.680.680.670.67--2.90%29,000
May 13, 20250.700.700.690.69--1.43%35,000
May 12, 20250.700.700.700.70--1.41%8,000
May 9, 20250.710.710.710.71--1.39%1,500
May 8, 20250.720.720.720.72--11,000
May 7, 20250.740.750.710.72--24,900
May 6, 20250.720.720.720.72--1.37%7,500
May 5, 20250.730.730.730.73--5,000
May 2, 20250.740.740.730.73--5,000
May 1, 20250.740.740.720.73--1.35%11,300
Apr 30, 20250.740.740.740.74--10,400
Apr 29, 20250.740.740.740.74--1.33%5,100
Apr 28, 20250.750.750.710.75--1.32%24,100
Apr 25, 20250.770.770.760.76--2.56%16,000
Apr 24, 20250.800.800.780.78--1.27%7,000
Apr 23, 20250.790.790.790.79---
Apr 22, 20250.800.800.790.79-1.28%2,500
Apr 21, 20250.780.780.780.78---
Apr 17, 20250.780.780.780.78---
Apr 16, 20250.780.780.780.78-1.30%2,000
Apr 15, 20250.780.780.770.77-1.32%2,500
Apr 14, 20250.760.760.760.76---
Apr 11, 20250.770.770.760.76--1.30%5,500
Apr 10, 20250.770.770.770.77--6,500
Apr 9, 20250.770.770.770.77--3,500
Apr 8, 20250.780.780.770.77--1.28%1,500
Apr 7, 20250.780.780.780.78---
Apr 4, 20250.780.780.780.78-1.30%6,000
Apr 3, 20250.770.770.770.77---
Apr 2, 20250.780.780.770.77--1.28%9,400
Apr 1, 20250.780.780.780.78--2,000
Mar 31, 20250.800.800.780.78--2.50%21,500
Mar 28, 20250.800.800.780.80-2.56%22,800
Mar 27, 20250.780.780.780.78-4.00%15,000
Mar 26, 20250.770.770.750.75--5.06%10,600