TSX:ZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	277.69	280.07	276.85	277.28	-	-2.71%	2,360
Jun 18, 2026	291.49	291.50	281.08	284.99	284.99	-2.29%	17,610
Jun 17, 2026	301.60	308.32	291.66	291.66	291.66	-2.28%	12,889
Jun 16, 2026	296.95	300.00	293.87	298.45	298.45	2.16%	8,543
Jun 15, 2026	303.27	303.27	291.14	292.13	292.13	7.00%	13,902
Jun 12, 2026	267.00	274.10	265.20	273.03	273.03	3.38%	12,305
Jun 11, 2026	253.00	264.47	251.00	264.10	264.10	5.66%	19,055
Jun 10, 2026	254.00	259.93	249.58	249.96	249.96	-5.21%	23,284
Jun 9, 2026	272.10	272.38	256.08	263.71	263.71	-2.29%	32,062
Jun 8, 2026	270.12	273.50	268.59	269.89	269.89	0.29%	18,419
Jun 5, 2026	290.00	290.00	268.81	269.12	269.12	-8.49%	124,714
Jun 4, 2026	295.42	297.42	293.02	294.09	294.09	1.20%	5,741
Jun 3, 2026	295.15	295.34	290.00	290.61	290.61	-3.34%	12,673
Jun 2, 2026	296.39	300.66	294.24	300.65	300.65	1.08%	12,001
Jun 1, 2026	297.25	300.16	289.66	297.43	297.43	-2.61%	22,474
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