Skip to main content
Biosenta Inc. (CSE:ZRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0200 (-28.57%)
Apr 28, 2026, 3:01 PM EST

Biosenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.050.050.05-28.57%8,000
Apr 27, 20260.070.070.070.070.077.69%2,000
Apr 22, 20260.050.070.050.070.0730.00%47,300
Apr 21, 20260.050.050.050.050.05-9.09%32,000
Apr 20, 20260.060.060.060.060.06-21.43%6,000
Apr 10, 20260.070.070.070.070.07-2,000
Apr 6, 20260.070.070.070.070.07-6.67%4,000
Apr 1, 20260.080.080.080.080.08-6.25%3,000
Mar 19, 20260.080.080.080.080.08-2,000
Mar 6, 20260.080.080.080.080.086.67%3,000
Mar 4, 20260.080.080.080.080.08-11.76%4,000
Mar 3, 20260.090.090.090.090.09-1,000
Feb 26, 20260.080.090.080.090.096.25%3,195
Feb 24, 20260.080.080.080.080.08-4,500
Feb 20, 20260.080.080.080.080.08-2,000
Feb 17, 20260.080.080.080.080.08-3,000
Feb 6, 20260.080.080.080.080.08-21,000
Feb 5, 20260.090.090.080.080.08-5.88%4,000
Feb 4, 20260.090.090.090.090.096.25%3,000
Jan 30, 20260.080.080.080.080.08-8,000
Jan 29, 20260.090.090.080.080.08-11.11%10,500
Jan 28, 20260.100.100.090.090.09-4,000
Jan 27, 20260.100.100.090.090.09-10.00%63,220
Jan 26, 20260.100.100.100.100.1011.11%2,644
Jan 22, 20260.090.090.090.090.09-8,000
Jan 21, 20260.100.100.090.090.09-10.00%14,000
Jan 20, 20260.100.100.100.100.10-5,000
Jan 16, 20260.100.100.100.100.10-9.09%5,000
Jan 14, 20260.120.120.110.110.11-9,144
Jan 13, 20260.110.110.110.110.1110.00%45,020
Jan 5, 20260.100.100.100.100.10-1,000
Dec 24, 20250.100.100.100.100.10-23.08%6,500
Dec 16, 20250.130.130.130.130.138.33%1,000
Dec 15, 20250.120.120.120.120.1220.00%4,000
Dec 9, 20250.100.100.100.100.10-16.67%1,700
Dec 4, 20250.120.120.120.120.12-4,000
Nov 26, 20250.120.120.120.120.1220.00%510
Nov 25, 20250.100.100.100.100.1011.11%50,000
Nov 17, 20250.100.100.090.090.09-10.00%7,900
Nov 10, 20250.100.100.100.100.10-1,000
Nov 6, 20250.100.100.100.100.10-20.00%1,000