TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	75.63	75.63	74.83	74.87	-	-0.89%	1,818
Mar 11, 2026	75.71	75.71	75.20	75.54	75.54	-0.01%	11,334
Mar 10, 2026	75.76	76.20	75.26	75.55	75.55	0.79%	20,491
Mar 9, 2026	74.31	74.96	73.76	74.96	74.96	-0.27%	27,936
Mar 6, 2026	74.59	75.57	74.59	75.16	75.16	0.90%	25,967
Mar 5, 2026	75.15	75.15	74.18	74.49	74.49	-0.96%	25,874
Mar 4, 2026	76.05	76.12	75.00	75.21	75.21	0.49%	30,756
Mar 3, 2026	75.88	75.88	73.67	74.84	74.84	-4.39%	98,651
Mar 2, 2026	78.50	78.56	77.40	78.28	78.28	1.56%	80,233
Feb 27, 2026	76.85	77.08	76.39	77.08	77.08	1.02%	39,627
Feb 26, 2026	76.08	76.30	75.50	76.30	76.30	0.91%	32,975
Feb 25, 2026	76.22	76.65	75.59	75.61	75.61	-0.41%	25,398
Feb 24, 2026	75.52	76.04	75.24	75.92	75.92	-1.40%	54,224
Feb 23, 2026	76.00	77.00	75.84	77.00	77.00	2.79%	105,680
Feb 20, 2026	74.14	74.92	73.40	74.91	74.91	1.88%	66,821
Feb 19, 2026	73.25	73.70	72.99	73.53	73.53	0.29%	24,991
Feb 18, 2026	72.73	73.49	72.73	73.32	73.32	2.69%	32,366
Feb 17, 2026	71.98	71.98	71.07	71.40	71.40	-2.92%	37,646
Feb 13, 2026	73.21	73.68	72.79	73.55	73.55	2.42%	34,887
Feb 12, 2026	73.87	73.99	71.38	71.81	71.81	-3.00%	89,778
Feb 11, 2026	74.02	74.15	73.52	74.03	74.03	1.08%	47,602
Feb 10, 2026	73.85	73.85	72.70	73.24	73.24	-0.97%	32,578
Feb 9, 2026	73.17	74.03	73.13	73.96	73.96	1.85%	43,660
Feb 6, 2026	71.71	72.73	71.71	72.62	72.62	2.80%	80,720
Feb 5, 2026	70.85	71.85	70.45	70.64	70.64	-2.53%	79,255
Feb 4, 2026	73.92	73.92	71.50	72.47	72.47	0.14%	96,907
Feb 3, 2026	72.09	73.08	71.51	72.37	72.37	6.10%	122,437
Feb 2, 2026	69.28	70.19	67.60	68.21	68.21	-3.86%	131,390
Jan 30, 2026	73.89	74.16	68.59	70.95	70.95	-9.21%	339,572
Jan 29, 2026	80.54	80.54	73.40	78.15	78.15	-0.09%	275,891
Jan 28, 2026	76.70	78.41	76.35	78.22	78.22	3.58%	226,525
Jan 27, 2026	74.31	75.52	73.87	75.52	75.52	1.55%	96,537
Jan 26, 2026	74.84	75.09	73.92	74.37	74.37	1.46%	151,665
Jan 23, 2026	73.12	73.52	72.90	73.30	73.30	0.73%	65,714
Jan 22, 2026	71.73	72.93	71.59	72.77	72.77	1.61%	63,703
Jan 21, 2026	72.15	72.15	70.62	71.62	71.62	1.34%	130,497
Jan 20, 2026	70.70	70.89	70.17	70.67	70.67	0.17%	101,752
Jan 19, 2026	69.69	70.55	69.68	70.55	70.55	3.02%	53,695
Jan 16, 2026	68.83	68.84	67.76	68.48	68.48	-0.33%	59,360
Jan 15, 2026	68.84	68.93	68.65	68.71	68.71	-0.56%	164,121
Jan 14, 2026	69.22	69.22	68.56	69.10	69.10	1.05%	29,214
Jan 13, 2026	68.92	69.05	68.16	68.38	68.38	-0.10%	46,329
Jan 12, 2026	68.47	68.90	68.41	68.45	68.45	1.60%	60,313
Jan 9, 2026	66.79	67.38	66.79	67.37	67.37	1.10%	13,521
Jan 8, 2026	66.05	66.65	65.75	66.64	66.64	0.62%	26,917
Jan 7, 2026	66.00	66.35	65.69	66.23	66.23	-0.56%	30,804
Jan 6, 2026	66.09	66.65	66.09	66.60	66.60	1.34%	30,586
Jan 5, 2026	65.59	65.89	65.38	65.72	65.72	2.77%	43,968
Jan 2, 2026	64.75	64.75	63.56	63.95	63.95	0.74%	19,758
Dec 31, 2025	63.90	63.90	63.39	63.48	63.48	-0.42%	18,602