TSX:ZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	297.25	297.25	289.68	297.00	-	-2.75%	16,689
May 29, 2026	295.00	307.03	295.00	305.39	305.39	3.45%	21,520
May 28, 2026	286.54	297.67	283.45	295.20	295.20	1.78%	15,097
May 27, 2026	295.00	295.55	290.05	290.05	290.05	-3.44%	16,417
May 26, 2026	294.11	301.50	294.11	300.39	300.39	0.60%	14,075
May 25, 2026	297.09	298.92	296.50	298.60	298.60	3.57%	4,442
May 22, 2026	288.90	291.72	285.21	288.32	288.32	-1.01%	15,787
May 21, 2026	290.52	294.91	286.45	291.25	291.25	-0.17%	16,833
May 20, 2026	283.37	293.90	283.37	291.76	291.76	2.56%	26,107
May 19, 2026	295.79	295.79	282.78	284.49	284.49	-4.97%	25,286
May 15, 2026	309.43	309.43	296.50	299.37	299.37	-7.26%	21,693
May 14, 2026	328.72	328.72	320.67	322.80	322.80	-1.59%	12,405
May 13, 2026	324.66	331.56	323.73	328.02	328.02	-0.56%	10,241
May 12, 2026	321.46	331.01	315.25	329.87	329.87	1.03%	13,132
May 11, 2026	321.34	328.50	321.34	326.52	326.52	2.83%	10,228
May 8, 2026	317.49	317.67	312.10	317.53	317.53	3.42%	4,728
May 7, 2026	317.67	322.72	306.95	307.04	307.04	-0.22%	15,240
May 6, 2026	297.16	308.74	297.16	307.71	307.71	8.22%	7,372
May 5, 2026	289.27	289.27	284.29	284.33	284.33	-0.11%	8,467
May 4, 2026	287.30	290.04	283.74	284.64	284.64	-1.68%	12,814
May 1, 2026	289.25	294.95	288.37	289.51	289.51	-1.00%	15,121
Apr 30, 2026	295.32	295.32	290.26	292.43	292.43	1.73%	20,940
Apr 29, 2026	291.88	291.88	287.28	287.45	287.45	-3.11%	42,954
Apr 28, 2026	304.68	304.68	294.09	296.69	296.69	-4.18%	26,667
Apr 27, 2026	309.62	311.48	307.23	309.62	309.62	-1.83%	16,322
Apr 24, 2026	315.25	316.19	314.55	315.40	315.40	0.54%	4,469
Apr 23, 2026	316.64	316.92	307.39	313.72	313.72	-2.36%	13,067
Apr 22, 2026	323.43	324.53	319.90	321.31	321.31	1.75%	6,999
Apr 21, 2026	330.64	332.55	315.77	315.77	315.77	-6.41%	17,446
Apr 20, 2026	336.47	338.80	334.42	337.40	337.40	-0.12%	12,182
Apr 17, 2026	336.15	342.21	333.90	337.81	337.81	3.53%	16,665
Apr 16, 2026	329.40	329.40	325.45	326.30	326.30	-0.03%	9,305
Apr 15, 2026	333.60	334.86	325.91	326.39	326.39	-3.17%	13,665
Apr 14, 2026	332.10	337.08	332.10	337.08	337.08	2.07%	4,731
Apr 13, 2026	324.08	330.73	324.08	330.25	330.25	0.32%	10,118
Apr 10, 2026	325.69	330.50	325.69	329.21	329.21	1.35%	3,599
Apr 9, 2026	319.71	327.35	319.71	324.83	324.83	0.31%	3,875
Apr 8, 2026	338.97	338.97	321.72	323.84	323.84	2.09%	8,088
Apr 7, 2026	314.46	317.20	308.05	317.20	317.20	0.62%	14,733
Apr 6, 2026	315.00	316.30	313.72	315.23	315.23	-0.26%	2,881
Apr 2, 2026	300.50	318.85	300.50	316.04	316.04	-0.59%	4,176
Apr 1, 2026	315.33	324.04	311.69	317.91	317.91	4.03%	5,067
Mar 31, 2026	290.88	306.42	290.88	305.58	305.58	7.87%	10,520
Mar 30, 2026	288.93	288.93	280.00	283.28	283.28	0.02%	3,894
Mar 27, 2026	272.11	286.40	272.11	283.23	283.23	4.23%	7,768
Mar 26, 2026	278.95	283.22	271.66	271.73	271.73	-4.52%	4,825
Mar 25, 2026	289.93	289.93	283.39	284.60	284.60	3.29%	6,345
Mar 24, 2026	265.00	275.54	265.00	275.54	275.54	1.12%	9,132
Mar 23, 2026	264.30	277.49	264.30	272.49	272.49	3.71%	21,742
Mar 20, 2026	272.74	272.74	260.15	262.75	262.75	-3.49%	17,037