TSX:ZGLD.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	62.95	62.95	62.94	62.94	62.94	-0.46%	398
Sep 21, 2026	63.11	63.23	63.11	63.23	63.23	0.25%	1,607
Sep 17, 2026	63.07	63.07	63.07	63.07	63.07	0.25%	102
Sep 16, 2026	63.35	63.35	62.91	62.91	62.91	0.87%	3,000
Sep 15, 2026	62.22	62.37	62.22	62.37	62.37	-1.03%	749
Sep 10, 2026	63.02	63.02	63.02	63.02	63.02	-1.44%	107
Sep 9, 2026	63.94	63.94	63.94	63.94	63.94	0.13%	201
Sep 8, 2026	63.86	63.86	63.86	63.86	63.86	-0.65%	173
Sep 4, 2026	64.46	64.46	64.28	64.28	64.28	-1.11%	453
Sep 3, 2026	65.00	65.00	65.00	65.00	65.00	2.06%	229
Sep 2, 2026	63.69	63.69	63.69	63.69	63.69	0.70%	166
Sep 1, 2026	63.25	63.25	63.25	63.25	63.25	-1.95%	343
Aug 31, 2026	64.51	64.51	64.51	64.51	64.51	-2.92%	400
Aug 28, 2026	66.45	66.45	66.45	66.45	66.45	-0.72%	328
Aug 27, 2026	66.93	66.93	66.93	66.93	66.93	-0.28%	186
Aug 26, 2026	67.12	67.12	67.12	67.12	67.12	-0.36%	554
Aug 24, 2026	67.24	67.36	67.24	67.36	67.36	0.27%	354
Aug 21, 2026	66.80	67.18	66.77	67.18	67.18	2.25%	952
Aug 20, 2026	65.76	65.76	65.70	65.70	65.70	0.64%	200
Aug 19, 2026	64.58	65.28	64.58	65.28	65.28	1.94%	676
Aug 17, 2026	63.93	64.04	63.93	64.04	64.04	0.77%	301
Aug 14, 2026	63.70	63.70	63.55	63.55	63.55	0.55%	868
Aug 13, 2026	63.33	63.33	63.20	63.20	63.20	0.22%	1,000
Aug 10, 2026	63.15	63.15	63.06	63.06	63.06	0.10%	2,149
Aug 7, 2026	63.00	63.00	63.00	63.00	63.00	2.37%	100
Aug 6, 2026	61.52	61.54	61.52	61.54	61.54	-0.37%	382
Aug 5, 2026	61.15	61.77	60.96	61.77	61.77	4.27%	2,758
Aug 4, 2026	59.24	59.24	59.24	59.24	59.24	0.37%	109
Jul 29, 2026	58.23	59.02	58.23	59.02	59.02	0.94%	363
Jul 28, 2026	58.47	58.47	58.47	58.47	58.47	-0.56%	107
Jul 23, 2026	58.82	58.82	58.80	58.80	58.80	-2.54%	2,400
Jul 22, 2026	59.89	60.33	59.89	60.33	60.33	1.58%	734
Jul 21, 2026	59.20	59.39	58.89	59.39	59.39	2.01%	1,816
Jul 20, 2026	58.43	58.43	58.22	58.22	58.22	0.62%	376
Jul 16, 2026	58.05	58.05	57.86	57.86	57.86	-1.80%	654
Jul 15, 2026	59.12	59.12	58.92	58.92	58.92	-0.54%	213
Jul 14, 2026	59.24	59.24	59.24	59.24	59.24	2.05%	100
Jul 13, 2026	59.00	59.00	58.05	58.05	58.05	-2.21%	472
Jul 10, 2026	59.37	59.37	59.36	59.36	59.36	-1.18%	200
Jul 9, 2026	60.07	60.07	60.07	60.07	60.07	2.61%	100
Jul 8, 2026	58.54	58.54	58.54	58.54	58.54	-3.14%	100
Jul 6, 2026	60.22	60.45	60.22	60.44	60.44	0.92%	2,308
Jul 3, 2026	59.77	59.96	59.77	59.89	59.89	0.07%	4,254
Jul 2, 2026	59.96	59.96	59.85	59.85	59.85	2.40%	276
Jun 30, 2026	58.45	58.45	58.45	58.45	58.45	0.07%	570
Jun 29, 2026	58.57	58.57	58.41	58.41	58.41	-1.43%	253
Jun 26, 2026	59.44	59.44	59.15	59.26	59.26	0.87%	826
Jun 25, 2026	58.52	58.75	58.52	58.75	58.75	1.49%	712
Jun 24, 2026	57.64	58.40	57.64	57.89	57.89	-3.61%	3,119
Jun 23, 2026	59.68	60.06	59.68	60.06	60.06	-1.31%	262