ZYUS Life Sciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 4,800 |
| 2024-05-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2024-05-22 | 1.050 | 1.070 | 1.030 | 1.050 | 1.050 | 4,000 |
| 2024-05-21 | 1.040 | 1.100 | 1.030 | 1.100 | 1.100 | 4,000 |
| 2024-05-17 | 0.960 | 1.050 | 0.960 | 1.040 | 1.040 | 36,600 |
| 2024-05-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2024-05-15 | 1.070 | 1.140 | 1.050 | 1.080 | 1.080 | 7,000 |
| 2024-05-14 | 1.020 | 1.050 | 0.950 | 1.050 | 1.050 | 18,500 |
| 2024-05-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,300 |
| 2024-05-10 | 1.180 | 1.180 | 1.110 | 1.110 | 1.110 | 26,600 |
| 2024-05-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 900 |
| 2024-05-08 | 1.150 | 1.190 | 1.050 | 1.190 | 1.190 | 19,100 |
| 2024-05-07 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 2,700 |
| 2024-05-06 | 1.060 | 1.170 | 1.000 | 1.050 | 1.050 | 62,000 |
| 2024-05-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-05-01 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 4,800 |
| 2024-04-30 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 2,300 |
| 2024-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-04-26 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 6,500 |
| 2024-04-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 300 |
| 2024-04-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,300 |
| 2024-04-23 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 25,900 |
| 2024-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-17 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 17,100 |
| 2024-04-16 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-04-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-04-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-04-11 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2024-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,500 |
| 2024-04-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,500 |
| 2024-04-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-04-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 26,900 |
| 2024-04-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,100 |
| 2024-04-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,700 |
| 2024-04-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2024-04-01 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 7,000 |
| 2024-03-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-03-27 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 8,300 |
| 2024-03-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-03-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 800 |
| 2024-03-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-03-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 300 |
| 2024-03-20 | 1.050 | 1.050 | 1.010 | 1.040 | 1.040 | 4,400 |
| 2024-03-19 | 1.110 | 1.120 | 1.070 | 1.070 | 1.070 | 1,500 |
| 2024-03-18 | 1.070 | 1.120 | 1.050 | 1.100 | 1.100 | 10,900 |
| 2024-03-15 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 6,200 |
| 2024-03-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,600 |
| 2024-03-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-03-12 | 1.000 | 1.090 | 0.980 | 1.090 | 1.090 | 72,500 |
| 2024-03-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 600 |
| 2024-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-03-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20,000 |
| 2024-03-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 600 |
| 2024-03-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2024-02-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,000 |
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.