ZYUS Life Sciences Corporation (TSXV:ZYUS)
Canada
· Delayed Price · Currency is CAD 0.7200
+0.0100 (1.41%)
Aug 14, 2025, 4:00 PM EDT
ZYUS Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.41% | 1,600 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Aug 12, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 5.97% | 1,400 |
| Aug 11, 2025 | 0.58 | 0.67 | 0.58 | 0.67 | - | 4.69% | 10,000 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | - | -4.48% | 12,900 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | -1.47% | 3,500 |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.86% | 7,500 |
| Aug 5, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | - | - | 6,000 |
| Aug 1, 2025 | 0.74 | 0.77 | 0.70 | 0.70 | - | 2.94% | 21,600 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.45% | 4,800 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4.55% | 500 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | - | -1.49% | 21,000 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jul 25, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | - | -2.90% | 11,500 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -2.82% | 500 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 4.41% | 500 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -4.23% | 6,500 |
| Jul 21, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | - | - | 24,300 |
| Jul 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1.43% | 500 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 16, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | - | -1.41% | 12,900 |
| Jul 15, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | - | 2.90% | 61,500 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | - | -4.17% | 25,200 |
| Jul 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 5.88% | 1,900 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.86% | 4,500 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 500 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 500 |
| Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 1,000 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jul 3, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 1.43% | 2,500 |
| Jul 2, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | - | -6.67% | 19,000 |
| Jun 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 3,500 |
| Jun 27, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | - | 4.17% | 10,500 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jun 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 14,600 |
| Jun 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jun 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.37% | 1,000 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.39% | 1,000 |
| Jun 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 10,000 |
| Jun 18, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | -1.37% | 18,900 |
| Jun 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.35% | 20,000 |
| Jun 16, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | - | 11,000 |
| Jun 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jun 12, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | - | -1.33% | 18,500 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4.17% | 6,300 |
| Jun 10, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | - | -2.70% | 8,800 |
| Jun 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.63% | 10,700 |
| Jun 6, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | - | - | 7,300 |
| Jun 5, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | - | -7.32% | 18,000 |