ZYUS Life Sciences Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.840	0.850	0.840	0.850	0.850	10,500
2023-11-29	0.850	0.850	0.710	0.840	0.840	32,500
2023-11-28	0.910	0.910	0.840	0.840	0.840	4,000
2023-11-27	0.880	0.880	0.880	0.880	0.880	0
2023-11-24	0.880	0.880	0.880	0.880	0.880	0
2023-11-23	0.880	0.880	0.880	0.880	0.880	500
2023-11-22	0.880	0.880	0.850	0.870	0.870	15,900
2023-11-21	0.850	0.920	0.840	0.910	0.910	33,500
2023-11-20	0.780	0.840	0.730	0.840	0.840	5,000
2023-11-17	0.850	0.850	0.850	0.850	0.850	0
2023-11-16	0.800	0.850	0.800	0.850	0.850	1,000
2023-11-15	0.850	0.850	0.850	0.850	0.850	500
2023-11-14	0.780	0.850	0.750	0.850	0.850	9,600
2023-11-13	0.800	0.850	0.800	0.850	0.850	7,000
2023-11-10	0.800	0.800	0.800	0.800	0.800	5,000
2023-11-09	0.800	0.800	0.800	0.800	0.800	0
2023-11-08	0.820	0.820	0.800	0.800	0.800	28,500
2023-11-07	0.840	0.840	0.840	0.840	0.840	4,000
2023-11-06	0.850	0.860	0.850	0.850	0.850	28,500
2023-11-03	0.830	0.830	0.830	0.830	0.830	0
2023-11-02	0.840	0.840	0.830	0.830	0.830	5,500
2023-11-01	0.850	0.850	0.850	0.850	0.850	0
2023-10-31	0.850	0.850	0.850	0.850	0.850	0
2023-10-30	0.870	0.870	0.850	0.850	0.850	1,000
2023-10-27	0.870	0.870	0.860	0.860	0.860	15,500
2023-10-26	0.850	0.850	0.850	0.850	0.850	0
2023-10-25	0.870	0.870	0.850	0.850	0.850	23,000
2023-10-24	0.860	0.870	0.850	0.870	0.870	11,100
2023-10-23	0.860	0.880	0.840	0.880	0.880	18,600
2023-10-20	0.920	0.920	0.850	0.860	0.860	20,700
2023-10-19	0.920	0.920	0.920	0.920	0.920	0
2023-10-18	0.920	0.920	0.920	0.920	0.920	0
2023-10-17	0.920	0.920	0.920	0.920	0.920	0
2023-10-16	0.920	0.920	0.920	0.920	0.920	0
2023-10-13	0.920	0.920	0.920	0.920	0.920	2,000
2023-10-12	0.930	0.940	0.930	0.930	0.930	8,500
2023-10-11	0.940	0.940	0.930	0.930	0.930	1,700
2023-10-10	0.950	0.950	0.950	0.950	0.950	0
2023-10-06	0.950	0.950	0.950	0.950	0.950	10,200
2023-10-05	0.990	1.000	0.990	1.000	1.000	13,800
2023-10-04	0.990	1.000	0.950	1.000	1.000	53,000
2023-10-03	1.000	1.000	1.000	1.000	1.000	0
2023-10-02	1.000	1.000	1.000	1.000	1.000	1,200
2023-09-29	1.000	1.000	1.000	1.000	1.000	1,400
2023-09-28	1.030	1.030	1.030	1.030	1.030	600
2023-09-27	1.000	1.010	1.000	1.010	1.010	6,500
2023-09-26	1.030	1.040	1.000	1.000	1.000	1,500
2023-09-25	1.050	1.050	1.050	1.050	1.050	200
2023-09-22	1.050	1.050	1.050	1.050	1.050	100
2023-09-21	1.030	1.030	1.000	1.000	1.000	300
2023-09-20	1.100	1.100	1.010	1.010	1.010	1,700
2023-09-19	0.870	1.040	0.850	1.040	1.040	57,600
2023-09-18	1.040	1.040	0.980	1.040	1.040	1,200
2023-09-15	1.040	1.040	1.040	1.040	1.040	1,000
2023-09-14	1.020	1.050	1.000	1.050	1.050	18,600
2023-09-13	1.050	1.050	0.950	1.000	1.000	13,900
2023-09-12	1.100	1.100	1.040	1.040	1.040	5,200
2023-09-11	1.090	1.100	1.090	1.100	1.100	8,600
2023-09-08	1.080	1.080	1.080	1.080	1.080	100
2023-09-07	1.050	1.050	1.050	1.050	1.050	4,100

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.