ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada
· Delayed Price · Currency is CAD 0.7100
+0.0100 (1.43%)
Jul 3, 2025, 4:00 PM EDT
ZYUS Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 1,000 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jul 3, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 1.43% | 2,500 |
| Jul 2, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | - | -6.67% | 19,000 |
| Jun 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 3,500 |
| Jun 27, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | - | 4.17% | 10,500 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jun 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 14,600 |
| Jun 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jun 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.37% | 1,000 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.39% | 1,000 |
| Jun 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 10,000 |
| Jun 18, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | -1.37% | 18,900 |
| Jun 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.35% | 20,000 |
| Jun 16, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | - | 11,000 |
| Jun 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jun 12, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | - | -1.33% | 18,500 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4.17% | 6,300 |
| Jun 10, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | - | -2.70% | 8,800 |
| Jun 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.63% | 10,700 |
| Jun 6, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | - | - | 7,300 |
| Jun 5, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | - | -7.32% | 18,000 |
| Jun 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Jun 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Jun 2, 2025 | 0.79 | 0.87 | 0.79 | 0.82 | - | 5.13% | 11,000 |
| May 30, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | - | 1.30% | 77,500 |
| May 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| May 28, 2025 | 0.71 | 0.77 | 0.71 | 0.77 | - | 8.45% | 37,500 |
| May 27, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | - | -4.05% | 12,500 |
| May 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| May 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| May 22, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | - | 5.71% | 16,500 |
| May 21, 2025 | 0.60 | 0.72 | 0.60 | 0.70 | - | 18.64% | 59,300 |
| May 20, 2025 | 0.63 | 0.63 | 0.55 | 0.59 | - | -3.28% | 46,200 |
| May 16, 2025 | 0.60 | 0.65 | 0.55 | 0.61 | - | 1.67% | 79,400 |
| May 15, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | - | -10.45% | 131,500 |
| May 14, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | -2.90% | 29,000 |
| May 13, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | -1.43% | 35,000 |
| May 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 8,000 |
| May 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.39% | 1,500 |
| May 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 11,000 |
| May 7, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | - | - | 24,900 |
| May 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.37% | 7,500 |
| May 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 5,000 |
| May 2, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 5,000 |
| 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 |