ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada · Delayed Price · Currency is CAD 0.6500
+0.0400 (6.56%)
Sep 29, 2025, 1:20 PM EDT
ZYUS Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 29, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 6.56% | 6,000 |
| Sep 26, 2025 | 0.67 | 0.67 | 0.58 | 0.61 | 0.61 | -10.29% | 31,500 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 1,500 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 500 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -8.57% | 17,500 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 1,000 |
| Sep 18, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -5.56% | 22,000 |
| Sep 17, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 7.46% | 6,000 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -5.63% | 13,500 |
| Sep 15, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 9.23% | 4,300 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | 1,000 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,200 |
| Sep 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3,000 |
| Aug 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 27, 2025 | 0.69 | 0.73 | 0.63 | 0.69 | 0.69 | 11.29% | 26,000 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.62 | 0.62 | 0.62 | -11.43% | 7,500 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 4,000 |
| Aug 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 6,500 |
| Aug 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 500 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 19, 2025 | 0.64 | 0.73 | 0.64 | 0.72 | 0.72 | - | 57,500 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 1,600 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 5.97% | 1,400 |
| Aug 11, 2025 | 0.58 | 0.67 | 0.58 | 0.67 | 0.67 | 4.69% | 10,000 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.48% | 12,900 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 3,500 |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 7,500 |
| Aug 5, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 6,000 |
| Aug 1, 2025 | 0.74 | 0.77 | 0.70 | 0.70 | 0.70 | 2.94% | 21,600 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 4,800 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 500 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | -1.49% | 21,000 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 25, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | -2.90% | 11,500 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 500 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 500 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 6,500 |
| Jul 21, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | - | 24,300 |