ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada
· Delayed Price · Currency is CAD 0.8000
+0.0200 (2.56%)
Mar 28, 2025, 4:00 PM EST
ZYUS Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.50% | 9,000 |
| 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 | - | - | - |
| Feb 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 5,500 |
| Feb 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 15,000 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.19% | 4,400 |
| Feb 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Feb 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 2,500 |
| Feb 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Feb 11, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | - | -1.18% | 3,000 |
| Feb 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Feb 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 700 |
| Feb 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.19% | 500 |
| Feb 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Feb 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Feb 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Jan 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Jan 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Jan 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 7.69% | 2,000 |
| Jan 28, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | - | -10.34% | 5,000 |
| Jan 27, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | 6.10% | 5,500 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.20% | 1,000 |
| Jan 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 500 |
| Jan 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -1.19% | 500 |
| Jan 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.44% | 1,500 |
| Jan 20, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | - | -2.38% | 7,000 |