ZYUS Life Sciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.700	0.720	0.700	0.700	0.700	6,000
2025-08-01	0.740	0.770	0.700	0.700	0.700	21,600
2025-07-31	0.680	0.680	0.680	0.680	0.680	4,800
2025-07-30	0.690	0.690	0.690	0.690	0.690	500
2025-07-29	0.670	0.670	0.630	0.660	0.660	21,000
2025-07-28	0.670	0.670	0.670	0.670	0.670	0
2025-07-25	0.660	0.670	0.640	0.670	0.670	11,500
2025-07-24	0.690	0.690	0.690	0.690	0.690	500
2025-07-23	0.710	0.710	0.710	0.710	0.710	500
2025-07-22	0.680	0.680	0.680	0.680	0.680	6,500
2025-07-21	0.730	0.730	0.700	0.710	0.710	24,300
2025-07-18	0.710	0.710	0.710	0.710	0.710	500
2025-07-17	0.700	0.700	0.700	0.700	0.700	0
2025-07-16	0.720	0.730	0.700	0.700	0.700	12,900
2025-07-15	0.720	0.730	0.710	0.710	0.710	61,500
2025-07-14	0.730	0.730	0.670	0.690	0.690	25,200
2025-07-11	0.720	0.720	0.720	0.720	0.720	1,900
2025-07-10	0.680	0.680	0.680	0.680	0.680	4,500
2025-07-09	0.700	0.700	0.700	0.700	0.700	500
2025-07-08	0.700	0.700	0.700	0.700	0.700	500
2025-07-07	0.710	0.710	0.710	0.710	0.710	1,000
2025-07-04	0.710	0.710	0.710	0.710	0.710	0
2025-07-03	0.720	0.720	0.710	0.710	0.710	2,500
2025-07-02	0.740	0.740	0.700	0.700	0.700	19,000
2025-06-30	0.750	0.750	0.750	0.750	0.750	3,500
2025-06-27	0.730	0.750	0.720	0.750	0.750	10,500
2025-06-26	0.720	0.720	0.720	0.720	0.720	0
2025-06-25	0.720	0.720	0.720	0.720	0.720	14,600
2025-06-24	0.720	0.720	0.720	0.720	0.720	0
2025-06-23	0.720	0.720	0.720	0.720	0.720	1,000
2025-06-20	0.730	0.730	0.730	0.730	0.730	1,000
2025-06-19	0.720	0.720	0.720	0.720	0.720	10,000
2025-06-18	0.720	0.720	0.710	0.720	0.720	18,900
2025-06-17	0.730	0.730	0.730	0.730	0.730	20,000
2025-06-16	0.750	0.750	0.740	0.740	0.740	11,000
2025-06-13	0.740	0.740	0.740	0.740	0.740	0
2025-06-12	0.740	0.740	0.720	0.740	0.740	18,500
2025-06-11	0.750	0.750	0.750	0.750	0.750	6,300
2025-06-10	0.760	0.770	0.720	0.720	0.720	8,800
2025-06-09	0.740	0.740	0.740	0.740	0.740	10,700
2025-06-06	0.780	0.780	0.760	0.760	0.760	7,300
2025-06-05	0.730	0.770	0.730	0.760	0.760	18,000
2025-06-04	0.820	0.820	0.820	0.820	0.820	0
2025-06-03	0.820	0.820	0.820	0.820	0.820	0
2025-06-02	0.790	0.870	0.790	0.820	0.820	11,000
2025-05-30	0.780	0.790	0.780	0.780	0.780	77,500
2025-05-29	0.770	0.770	0.770	0.770	0.770	0
2025-05-28	0.710	0.770	0.710	0.770	0.770	37,500
2025-05-27	0.740	0.740	0.710	0.710	0.710	12,500
2025-05-26	0.740	0.740	0.740	0.740	0.740	0
2025-05-23	0.740	0.740	0.740	0.740	0.740	0
2025-05-22	0.730	0.760	0.730	0.740	0.740	16,500
2025-05-21	0.600	0.720	0.600	0.700	0.700	59,300
2025-05-20	0.630	0.630	0.550	0.590	0.590	46,200
2025-05-16	0.600	0.650	0.550	0.610	0.610	79,400
2025-05-15	0.660	0.660	0.600	0.600	0.600	131,500
2025-05-14	0.680	0.680	0.670	0.670	0.670	29,000
2025-05-13	0.700	0.700	0.690	0.690	0.690	35,000
2025-05-12	0.700	0.700	0.700	0.700	0.700	8,000
2025-05-09	0.710	0.710	0.710	0.710	0.710	1,500

← NewerPage 6 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.