JZR Gold Inc. (JZRIF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
-0.0200 (-9.52%)
At close: Sep 22, 2026
JZRIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 73,505 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 20,000 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.49% | 500 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.33% | 7,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.74% | 320 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 5,683 |
| Aug 7, 2026 | 0.12 | 0.18 | 0.05 | 0.18 | 0.18 | 5.88% | 21,100 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 20,000 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 15,500 |
| Jul 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 46.15% | 51,502 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -18.75% | 50,500 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.81% | 150,508 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 28.05% | 1,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -21.90% | 10,000 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Jun 1, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | - | 254,900 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.88% | 253,500 |
| May 28, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 0.37% | 667,044 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 146,000 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 61,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 60.00% | 296,500 |
| May 19, 2026 | 0.21 | 0.22 | 0.13 | 0.13 | 0.13 | -44.98% | 97,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.33% | 175 |
| May 13, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.07% | 100,843 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 65,000 |
| May 4, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 65.38% | 245,998 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -31.58% | 3,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.29% | 316 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.45% | 1,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 402 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,500 |
| Apr 9, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 25.00% | 25,502 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 66.53% | 87,813 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.12 | 0.12 | 0.12 | -51.96% | 6,544 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 34.92% | 7,592 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.94% | 1,800 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.74% | 6,500 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 13.53% | 1,925 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -14.23% | 7,052 |