ZYUS Life Sciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.720	0.720	0.720	0.720	0.720	11,000
2025-05-07	0.740	0.750	0.710	0.720	0.720	24,900
2025-05-06	0.720	0.720	0.720	0.720	0.720	7,500
2025-05-05	0.730	0.730	0.730	0.730	0.730	5,000
2025-05-02	0.740	0.740	0.730	0.730	0.730	5,000
2025-05-01	0.740	0.740	0.720	0.730	0.730	11,300
2025-04-30	0.740	0.740	0.740	0.740	0.740	10,400
2025-04-29	0.740	0.740	0.740	0.740	0.740	5,100
2025-04-28	0.750	0.750	0.710	0.750	0.750	24,100
2025-04-25	0.770	0.770	0.760	0.760	0.760	16,000
2025-04-24	0.800	0.800	0.780	0.780	0.780	7,000
2025-04-23	0.790	0.790	0.790	0.790	0.790	0
2025-04-22	0.800	0.800	0.790	0.790	0.790	2,500
2025-04-21	0.780	0.780	0.780	0.780	0.780	0
2025-04-17	0.780	0.780	0.780	0.780	0.780	0
2025-04-16	0.780	0.780	0.780	0.780	0.780	2,000
2025-04-15	0.780	0.780	0.770	0.770	0.770	2,500
2025-04-14	0.760	0.760	0.760	0.760	0.760	0
2025-04-11	0.770	0.770	0.760	0.760	0.760	5,500
2025-04-10	0.770	0.770	0.770	0.770	0.770	6,500
2025-04-09	0.770	0.770	0.770	0.770	0.770	3,500
2025-04-08	0.780	0.780	0.770	0.770	0.770	1,500
2025-04-07	0.780	0.780	0.780	0.780	0.780	0
2025-04-04	0.780	0.780	0.780	0.780	0.780	6,000
2025-04-03	0.770	0.770	0.770	0.770	0.770	0
2025-04-02	0.780	0.780	0.770	0.770	0.770	9,400
2025-04-01	0.780	0.780	0.780	0.780	0.780	2,000
2025-03-31	0.800	0.800	0.780	0.780	0.780	21,500
2025-03-28	0.800	0.800	0.780	0.800	0.800	22,800
2025-03-27	0.780	0.780	0.780	0.780	0.780	15,000
2025-03-26	0.770	0.770	0.750	0.750	0.750	10,600
2025-03-25	0.790	0.790	0.790	0.790	0.790	0
2025-03-24	0.780	0.790	0.770	0.790	0.790	14,500
2025-03-21	0.770	0.770	0.770	0.770	0.770	10,000
2025-03-20	0.780	0.780	0.780	0.780	0.780	5,100
2025-03-19	0.780	0.790	0.780	0.780	0.780	23,000
2025-03-18	0.790	0.790	0.770	0.770	0.770	26,500
2025-03-17	0.770	0.770	0.770	0.770	0.770	0
2025-03-14	0.750	0.770	0.750	0.770	0.770	15,000
2025-03-13	0.730	0.730	0.730	0.730	0.730	0
2025-03-12	0.730	0.730	0.730	0.730	0.730	0
2025-03-11	0.740	0.740	0.730	0.730	0.730	17,400
2025-03-10	0.770	0.770	0.760	0.760	0.760	6,000
2025-03-07	0.770	0.800	0.770	0.800	0.800	12,500
2025-03-06	0.800	0.800	0.770	0.770	0.770	52,500
2025-03-05	0.780	0.780	0.780	0.780	0.780	3,000
2025-03-04	0.790	0.790	0.790	0.790	0.790	1,000
2025-03-03	0.810	0.810	0.800	0.800	0.800	3,200
2025-02-28	0.800	0.800	0.800	0.800	0.800	1,000
2025-02-27	0.800	0.800	0.800	0.800	0.800	0
2025-02-26	0.800	0.800	0.800	0.800	0.800	0
2025-02-25	0.800	0.800	0.800	0.800	0.800	6,500
2025-02-24	0.840	0.840	0.800	0.800	0.800	4,000
2025-02-21	0.850	0.850	0.850	0.850	0.850	0
2025-02-20	0.850	0.850	0.850	0.850	0.850	5,500
2025-02-19	0.850	0.850	0.850	0.850	0.850	15,000
2025-02-18	0.850	0.850	0.850	0.850	0.850	4,400
2025-02-14	0.840	0.840	0.840	0.840	0.840	0
2025-02-13	0.840	0.840	0.840	0.840	0.840	2,500
2025-02-12	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 7 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.