TSX:ZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.99	30.00	29.28	29.48	29.48	-5.06%	17,504
Nov 9, 2026	30.53	31.17	30.50	31.05	31.05	4.90%	28,168
Nov 6, 2026	27.77	29.60	27.77	29.60	29.60	4.48%	28,525
Nov 5, 2026	28.42	29.00	27.12	28.33	28.33	1.36%	44,332
Nov 4, 2026	27.01	28.00	27.01	27.95	27.95	8.71%	37,547
Nov 3, 2026	26.18	26.27	25.63	25.71	25.71	-1.87%	41,595
Nov 2, 2026	26.34	26.79	26.06	26.20	26.20	2.02%	30,936
Oct 30, 2026	26.28	26.28	25.17	25.68	25.68	-5.83%	279,184
Oct 29, 2026	27.61	27.61	27.10	27.27	27.27	-3.33%	28,624
Oct 28, 2026	28.00	28.21	27.67	28.21	28.21	0.18%	16,493
Oct 27, 2026	27.20	28.16	27.10	28.16	28.16	4.14%	13,191
Oct 26, 2026	27.02	27.25	26.49	27.04	27.04	0.33%	19,901
Oct 23, 2026	27.21	27.21	26.50	26.95	26.95	-1.39%	20,336
Oct 22, 2026	28.25	28.25	27.25	27.33	27.33	-6.66%	18,795
Oct 21, 2026	29.33	29.36	28.94	29.28	29.28	0.62%	26,347
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