ZYUS Life Sciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.800	0.840	0.800	0.840	0.840	3,000
2025-02-10	0.850	0.850	0.850	0.850	0.850	0
2025-02-07	0.850	0.850	0.850	0.850	0.850	700
2025-02-06	0.850	0.850	0.850	0.850	0.850	500
2025-02-05	0.840	0.840	0.840	0.840	0.840	0
2025-02-04	0.840	0.840	0.840	0.840	0.840	0
2025-02-03	0.840	0.840	0.840	0.840	0.840	0
2025-01-31	0.840	0.840	0.840	0.840	0.840	0
2025-01-30	0.840	0.840	0.840	0.840	0.840	0
2025-01-29	0.840	0.840	0.840	0.840	0.840	2,000
2025-01-28	0.830	0.830	0.780	0.780	0.780	5,000
2025-01-27	0.890	0.890	0.870	0.870	0.870	5,500
2025-01-24	0.820	0.820	0.820	0.820	0.820	1,000
2025-01-23	0.830	0.830	0.830	0.830	0.830	500
2025-01-22	0.830	0.830	0.830	0.830	0.830	500
2025-01-21	0.840	0.840	0.840	0.840	0.840	1,500
2025-01-20	0.820	0.820	0.800	0.820	0.820	7,000
2025-01-17	0.840	0.840	0.840	0.840	0.840	0
2025-01-16	0.860	0.910	0.840	0.840	0.840	10,500
2025-01-15	0.840	0.840	0.830	0.830	0.830	11,000
2025-01-14	0.820	0.840	0.820	0.840	0.840	6,000
2025-01-13	0.940	0.940	0.820	0.820	0.820	5,100
2025-01-10	0.900	0.900	0.900	0.900	0.900	0
2025-01-09	0.900	0.900	0.900	0.900	0.900	0
2025-01-08	0.890	0.900	0.890	0.900	0.900	1,600
2025-01-07	0.860	0.860	0.850	0.850	0.850	1,500
2025-01-06	0.900	0.900	0.900	0.900	0.900	0
2025-01-03	0.900	0.900	0.900	0.900	0.900	4,800
2025-01-02	0.940	0.940	0.940	0.940	0.940	0
2024-12-31	0.900	0.940	0.900	0.940	0.940	1,000
2024-12-30	0.850	0.850	0.850	0.850	0.850	0
2024-12-27	0.850	0.850	0.850	0.850	0.850	0
2024-12-24	0.850	0.850	0.850	0.850	0.850	0
2024-12-23	0.880	0.880	0.720	0.850	0.850	14,000
2024-12-20	0.830	0.830	0.830	0.830	0.830	1,300
2024-12-19	0.850	0.850	0.850	0.850	0.850	3,100
2024-12-18	0.900	0.900	0.800	0.800	0.800	8,600
2024-12-17	0.900	0.900	0.900	0.900	0.900	0
2024-12-16	0.900	0.900	0.900	0.900	0.900	600
2024-12-13	0.890	0.890	0.880	0.880	0.880	1,100
2024-12-12	0.920	0.920	0.920	0.920	0.920	0
2024-12-11	0.920	0.920	0.920	0.920	0.920	0
2024-12-10	0.920	0.920	0.920	0.920	0.920	600
2024-12-09	0.910	0.910	0.910	0.910	0.910	1,100
2024-12-06	0.900	0.930	0.900	0.900	0.900	10,500
2024-12-05	0.940	0.940	0.930	0.940	0.940	5,500
2024-12-04	0.910	0.930	0.910	0.930	0.930	6,000
2024-12-03	0.860	0.950	0.860	0.900	0.900	13,500
2024-12-02	0.850	0.860	0.820	0.850	0.850	4,000
2024-11-29	0.880	0.880	0.880	0.880	0.880	0
2024-11-28	0.880	0.880	0.880	0.880	0.880	500
2024-11-27	0.990	1.000	0.880	0.880	0.880	4,500
2024-11-26	0.870	0.870	0.870	0.870	0.870	0
2024-11-25	0.850	0.870	0.850	0.870	0.870	1,800
2024-11-22	0.840	0.840	0.840	0.840	0.840	0
2024-11-21	0.850	0.850	0.750	0.840	0.840	7,500
2024-11-20	0.750	0.750	0.750	0.750	0.750	0
2024-11-19	0.750	0.750	0.750	0.750	0.750	500
2024-11-18	0.790	0.790	0.700	0.700	0.700	20,000
2024-11-15	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 8 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.