TSX:ZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	29.33	29.36	29.12	29.14	29.14	0.14%	23,969
Oct 20, 2026	29.25	30.01	28.91	29.10	29.10	-1.15%	33,462
Oct 19, 2026	29.70	29.70	29.37	29.44	29.44	-1.21%	13,421
Oct 16, 2026	29.44	30.36	29.40	29.80	29.80	0.27%	14,541
Oct 15, 2026	28.86	29.76	28.82	29.72	29.72	3.73%	10,353
Oct 14, 2026	29.48	29.48	28.15	28.65	28.65	-4.69%	40,938
Oct 13, 2026	30.98	31.00	29.73	30.06	30.06	-2.66%	22,944
Oct 9, 2026	30.46	30.96	30.46	30.88	30.88	3.38%	25,217
Oct 8, 2026	29.60	29.89	29.48	29.87	29.87	1.32%	9,991
Oct 7, 2026	29.95	29.95	29.45	29.48	29.48	-3.91%	26,676
Oct 6, 2026	30.54	30.85	30.15	30.68	30.68	0.76%	16,010
Oct 5, 2026	30.78	30.78	29.98	30.45	30.45	-0.56%	11,995
Oct 2, 2026	30.73	30.93	30.31	30.62	30.62	0.96%	7,524
Oct 1, 2026	30.94	30.94	30.33	30.33	30.33	-1.91%	10,816
Sep 30, 2026	31.96	31.96	30.88	30.92	30.92	-1.06%	9,133
Sep 29, 2026	31.16	31.27	30.90	31.25	31.25	0.90%	19,574
Sep 28, 2026	31.18	31.50	30.64	30.97	30.97	-5.15%	39,335
Sep 25, 2026	32.51	32.67	32.50	32.65	32.65	1.05%	12,577
Sep 24, 2026	32.42	32.42	31.81	32.31	32.31	-1.28%	14,549
Sep 23, 2026	33.23	33.23	32.50	32.73	32.73	-4.41%	31,816
Sep 22, 2026	32.79	34.38	32.79	34.24	34.24	4.33%	28,028
Sep 21, 2026	33.31	33.35	32.55	32.82	32.82	-0.85%	9,535
Sep 18, 2026	33.05	33.10	32.57	33.10	33.10	1.01%	38,800
Sep 17, 2026	32.49	32.95	32.45	32.77	32.77	4.13%	28,547
Sep 16, 2026	32.41	32.41	31.00	31.47	31.47	-1.07%	18,298
Sep 15, 2026	32.01	32.06	31.35	31.81	31.81	-0.44%	14,133
Sep 14, 2026	32.35	32.35	31.50	31.95	31.95	-2.89%	44,282
Sep 11, 2026	33.48	33.75	32.76	32.90	32.90	1.11%	18,378
Sep 10, 2026	32.62	32.96	32.35	32.54	32.54	-3.15%	29,305
Sep 9, 2026	33.88	34.25	33.44	33.60	33.60	1.05%	12,696
Sep 8, 2026	33.50	33.70	33.25	33.25	33.25	-0.92%	16,310
Sep 4, 2026	33.02	33.71	33.02	33.56	33.56	-1.58%	19,150
Sep 3, 2026	34.77	34.77	33.55	34.10	34.10	3.30%	34,073
Sep 2, 2026	30.95	33.32	30.83	33.01	33.01	3.54%	22,998
Sep 1, 2026	32.04	33.11	31.86	31.88	31.88	-4.44%	60,879
Aug 31, 2026	33.50	33.50	32.84	33.36	33.36	-1.59%	17,972
Aug 28, 2026	35.25	35.38	33.54	33.90	33.90	-3.75%	41,686
Aug 27, 2026	34.87	35.22	34.87	35.22	35.22	0.95%	22,973
Aug 26, 2026	35.09	35.42	34.89	34.89	34.89	-2.16%	22,349
Aug 25, 2026	34.47	35.73	34.47	35.66	35.66	1.97%	78,680
Aug 24, 2026	34.83	35.00	34.27	34.97	34.97	1.86%	43,280
Aug 21, 2026	34.00	34.50	34.00	34.33	34.33	2.02%	51,843
Aug 20, 2026	32.03	33.65	32.03	33.65	33.65	1.69%	66,817
Aug 19, 2026	32.00	33.10	31.85	33.09	33.09	8.24%	44,408
Aug 18, 2026	31.03	31.17	30.45	30.57	30.57	-3.29%	10,414
Aug 17, 2026	31.40	31.90	31.25	31.61	31.61	1.35%	27,868
Aug 14, 2026	30.98	31.64	30.90	31.19	31.19	1.27%	27,282
Aug 13, 2026	30.93	31.00	30.50	30.80	30.80	-2.22%	43,844
Aug 12, 2026	32.92	32.92	31.41	31.50	31.50	0.80%	30,528
Aug 11, 2026	31.18	31.50	30.97	31.25	31.25	0.03%	48,238