JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	14,410
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-	33,499
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	18.02%	27,668
Feb 5, 2026	0.28	0.28	0.21	0.25	0.25	-15.27%	22,507
Feb 4, 2026	0.29	0.30	0.29	0.30	0.30	-14.29%	6,500
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	9.37%	3,500
Feb 2, 2026	0.32	0.33	0.32	0.32	0.32	-15.79%	39,134
Jan 30, 2026	0.38	0.38	0.24	0.38	0.38	2.18%	49,550
Jan 29, 2026	0.38	0.38	0.37	0.37	0.37	0.51%	94,765
Jan 28, 2026	0.37	0.37	0.35	0.37	0.37	32.14%	161,670
Jan 26, 2026	0.37	0.37	0.28	0.28	0.28	3.70%	1,012
Jan 23, 2026	0.34	0.34	0.27	0.27	0.27	-20.59%	62,500
Jan 21, 2026	0.32	0.35	0.32	0.34	0.34	25.93%	61,500
Jan 20, 2026	0.27	0.27	0.27	0.27	0.27	-22.86%	3,420
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	20.69%	10,500
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	12,003
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-8.57%	24,000
Jan 9, 2026	0.35	0.35	0.33	0.35	0.35	-	80,000
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,000
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	6,034
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	31,000
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	60,000
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	7,505
Dec 29, 2025	0.36	0.36	0.35	0.35	0.35	-22.22%	61,783
Dec 26, 2025	0.45	0.45	0.45	0.45	0.45	28.61%	500
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	1.42%	5,401
Dec 22, 2025	0.33	0.35	0.33	0.35	0.35	6.35%	48,510
Dec 19, 2025	0.32	0.35	0.32	0.32	0.32	1.38%	15,016
Dec 18, 2025	0.27	0.45	0.20	0.32	0.32	-8.57%	56,131
Dec 17, 2025	0.35	0.35	0.32	0.35	0.35	29.63%	89,000
Dec 16, 2025	0.37	0.37	0.27	0.27	0.27	-22.86%	27,250
Dec 15, 2025	0.37	0.37	0.30	0.35	0.35	1.45%	28,500
Dec 12, 2025	0.27	0.35	0.27	0.35	0.35	4.55%	52,941
Dec 11, 2025	0.30	0.35	0.29	0.33	0.33	10.00%	234,824
Dec 10, 2025	0.30	0.35	0.30	0.30	0.30	-	46,250
Dec 9, 2025	0.40	0.40	0.27	0.30	0.30	2.08%	405,519
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-7.43%	60,741
Dec 5, 2025	0.34	0.34	0.32	0.32	0.32	-7.97%	43,362
Dec 4, 2025	0.40	0.40	0.34	0.35	0.35	-	82,340
Dec 3, 2025	0.35	0.43	0.34	0.35	0.35	-2.82%	726,505
Dec 2, 2025	0.35	0.36	0.35	0.36	0.36	14.52%	241,400
Dec 1, 2025	0.48	0.48	0.31	0.31	0.31	-	2,200
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-15.07%	14,450
Nov 26, 2025	0.31	0.37	0.31	0.37	0.37	25.86%	23,000
Nov 25, 2025	0.33	0.34	0.29	0.29	0.29	-23.68%	5,366
Nov 24, 2025	0.30	0.44	0.30	0.38	0.38	23.94%	107,881
Nov 21, 2025	0.33	0.33	0.30	0.31	0.31	-8.48%	45,049
Nov 20, 2025	0.38	0.45	0.32	0.34	0.34	-15.64%	168,500
Nov 19, 2025	0.40	0.48	0.40	0.40	0.40	-0.38%	38,900
Nov 18, 2025	0.30	0.48	0.30	0.40	0.40	-17.81%	32,100