ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada · Delayed Price · Currency is CAD 0.7000
+0.0100 (1.45%)
Oct 22, 2025, 12:51 PM EDT
ZYUS Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 12,500 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 20, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 16,000 |
| Oct 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 500 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 9.52% | 16,000 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.70% | 500 |
| Oct 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 8, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 35,000 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 15,500 |
| Oct 6, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 30,800 |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 2, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | 4.62% | 27,700 |
| Oct 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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 | - | - |