ZYUS Life Sciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,100 |
| 2024-08-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-15 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 1,900 |
| 2024-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-08-13 | 0.900 | 0.960 | 0.900 | 0.960 | 0.960 | 11,800 |
| 2024-08-12 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 4,800 |
| 2024-08-09 | 0.850 | 0.860 | 0.800 | 0.860 | 0.860 | 5,000 |
| 2024-08-08 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 1,200 |
| 2024-08-07 | 0.940 | 0.940 | 0.800 | 0.840 | 0.840 | 7,500 |
| 2024-08-06 | 0.900 | 0.910 | 0.750 | 0.860 | 0.860 | 24,000 |
| 2024-08-02 | 1.050 | 1.050 | 0.880 | 0.880 | 0.880 | 15,700 |
| 2024-08-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 |
| 2024-07-31 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 1,000 |
| 2024-07-30 | 1.050 | 1.050 | 1.010 | 1.040 | 1.040 | 5,200 |
| 2024-07-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 600 |
| 2024-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,300 |
| 2024-07-23 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 2,500 |
| 2024-07-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-07-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-07-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-07-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2024-07-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-07-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-07-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2024-07-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,045 |
| 2024-07-10 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 700 |
| 2024-07-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-07-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-07-05 | 1.010 | 1.030 | 0.990 | 1.030 | 1.030 | 1,500 |
| 2024-07-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 500 |
| 2024-07-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-07-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,300 |
| 2024-06-28 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 1,000 |
| 2024-06-27 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 34,500 |
| 2024-06-26 | 1.050 | 1.050 | 0.940 | 0.940 | 0.940 | 8,400 |
| 2024-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2024-06-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-06-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-06-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 200 |
| 2024-06-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2024-06-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,000 |
| 2024-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-06-12 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 3,500 |
| 2024-06-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-06 | 1.090 | 1.100 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-06-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-06-03 | 1.110 | 1.110 | 1.030 | 1.030 | 1.030 | 5,500 |
| 2024-05-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-05-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,300 |
| 2024-05-29 | 1.000 | 1.010 | 0.950 | 1.010 | 1.010 | 3,300 |
| 2024-05-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2024-05-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.