Skip to main content
ZYUS Life Sciences Corporation (TSXV: ZYUS)
Canada flag Canada · Delayed Price · Currency is CAD
0.830
-0.020 (-2.35%)
Dec 20, 2024, 10:22 AM EST

ZYUS Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.830.830.830.83--2.35%1,300
Dec 19, 20240.850.850.850.85-6.25%3,100
Dec 18, 20240.900.900.800.80--11.11%8,600
Dec 17, 20240.900.900.900.90---
Dec 16, 20240.900.900.900.90-2.27%600
Dec 13, 20240.890.890.880.88--4.35%1,100
Dec 12, 20240.920.920.920.92---
Dec 11, 20240.920.920.920.92---
Dec 10, 20240.920.920.920.92-1.10%600
Dec 9, 20240.910.910.910.91-1.11%1,100
Dec 6, 20240.900.930.900.90--4.26%10,500
Dec 5, 20240.940.940.930.94-1.08%5,500
Dec 4, 20240.910.930.910.93-3.33%6,000
Dec 3, 20240.860.950.860.90-5.88%13,500
Dec 2, 20240.850.860.820.85--3.41%4,000
Nov 29, 20240.880.880.880.88---
Nov 28, 20240.880.880.880.88--500
Nov 27, 20240.991.000.880.88-1.15%4,500
Nov 26, 20240.870.870.870.87---
Nov 25, 20240.850.870.850.87-3.57%1,800
Nov 22, 20240.840.840.840.84---
Nov 21, 20240.850.850.750.84-12.00%7,500
Nov 20, 20240.750.750.750.75---
Nov 19, 20240.750.750.750.75-7.14%500
Nov 18, 20240.790.790.700.70--12.50%20,000
Nov 15, 20240.800.800.800.80---
Nov 14, 20240.800.800.800.80--5,000
Nov 13, 20240.800.800.800.80---
Nov 12, 20240.800.800.800.80--10.11%1,000
Nov 11, 20240.880.890.880.89-14.10%4,500
Nov 8, 20240.780.780.780.78---
Nov 7, 20240.780.780.780.78---
Nov 6, 20240.780.780.780.78--4.88%1,500
Nov 5, 20240.820.820.820.82-3.80%500
Nov 4, 20240.730.790.730.79-6.76%1,000
Nov 1, 20240.770.770.740.74--2,000
Oct 31, 20240.760.760.740.74--5.13%7,100
Oct 30, 20240.800.840.770.78--6.02%13,000
Oct 29, 20240.830.830.830.83---
Oct 28, 20240.810.830.790.83--2.35%3,500
Oct 25, 20240.850.850.850.85-6.25%3,500
Oct 24, 20240.800.800.800.80---
Oct 23, 20240.800.800.800.80--1.23%1,000
Oct 22, 20240.810.810.810.81--3.57%1,000
Oct 21, 20240.840.840.840.84---
Oct 18, 20240.840.840.840.84-5.00%500
Oct 17, 20240.820.820.800.80--6,000
Oct 16, 20240.800.800.800.80-1.27%9,100
Oct 15, 20240.810.810.790.79--5.95%4,500
Oct 11, 20240.830.880.770.84--1.18%11,000
Oct 10, 20240.850.850.850.85---
Oct 9, 20240.880.880.850.85-3.66%3,500
Oct 8, 20240.820.820.820.82--2,000
Oct 7, 20240.790.820.790.82-3.80%9,000
Oct 4, 20240.790.790.790.79--3.66%1,300
Oct 3, 20240.820.820.820.82--2.38%500
Oct 2, 20240.850.850.840.84--6,900
Oct 1, 20240.840.840.840.84--2.33%1,500
Sep 30, 20240.810.860.810.86-3.61%13,700
Sep 27, 20240.840.840.830.83-2.47%2,000
Sep 26, 20240.870.870.810.81--4.71%3,500
Sep 25, 20240.850.850.850.85-2.41%2,000
Sep 24, 20240.910.910.830.83--4.60%11,000
Sep 23, 20240.920.920.870.87--5.43%5,800
Sep 20, 20240.920.920.920.92--11,000
Sep 19, 20240.920.920.920.92--3.16%1,000
Sep 18, 20240.920.950.920.95-17.28%2,000
Sep 17, 20240.930.930.810.81--10.00%36,700
Sep 16, 20240.900.900.900.90---
Sep 13, 20240.950.950.900.90--3.23%32,500
Sep 12, 20240.930.930.930.93---
Sep 11, 20240.930.930.930.93---
Sep 10, 20240.900.930.900.93-3.33%4,400
Sep 9, 20240.900.900.900.90---
Sep 6, 20240.900.900.900.90---
Sep 5, 20240.900.900.900.90--2.17%1,500
Sep 4, 20240.930.930.920.92--1.08%6,500
Sep 3, 20240.930.930.930.93---
Aug 30, 20240.930.930.930.93-3.33%1,500
Aug 29, 20240.900.900.900.90---
Aug 28, 20240.930.930.900.90--4.26%5,700
Aug 27, 20240.930.940.930.94-4.44%9,800
Aug 26, 20240.950.950.900.90--10.00%2,000
Aug 23, 20240.991.000.991.00-1.01%6,100
Aug 22, 20240.990.990.970.99--1.98%800
Aug 21, 20240.991.010.991.01-1.00%200
Aug 20, 20241.011.011.001.00--0.99%1,100
Aug 19, 20241.011.011.011.01---
Aug 16, 20241.011.011.011.01---
Aug 15, 20241.001.041.001.01-1.00%1,900
Aug 14, 20241.001.001.001.00-4.17%500
Aug 13, 20240.900.960.900.96-9.09%11,800
Aug 12, 20240.870.880.870.88-2.33%4,800
Aug 9, 20240.850.860.800.86--5,000
Aug 8, 20240.860.860.860.86-2.38%1,200
Aug 7, 20240.940.940.800.84--2.33%7,500
Aug 6, 20240.900.910.750.86--2.27%24,000
Aug 2, 20241.051.050.880.88--16.19%15,700
Aug 1, 20241.051.051.051.05-0.96%2,500
Jul 31, 20241.021.041.021.04--1,000