TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	64.36	64.50	63.75	63.75	63.75	0.08%	37,050
Dec 29, 2025	64.56	64.56	63.00	63.70	63.70	-3.10%	82,531
Dec 24, 2025	65.96	65.96	65.30	65.74	65.74	-0.53%	14,534
Dec 23, 2025	65.83	66.18	65.41	66.09	66.09	0.90%	37,180
Dec 22, 2025	65.25	65.54	65.16	65.50	65.50	2.04%	34,609
Dec 19, 2025	64.03	64.27	63.73	64.19	64.19	0.22%	38,723
Dec 18, 2025	64.22	64.54	63.75	64.05	64.05	-0.28%	19,105
Dec 17, 2025	64.20	64.30	63.94	64.23	64.23	1.05%	17,786
Dec 16, 2025	63.83	63.90	63.40	63.56	63.56	-0.14%	15,778
Dec 15, 2025	64.11	64.11	63.45	63.65	63.65	0.16%	18,774
Dec 12, 2025	64.03	64.26	63.24	63.55	63.55	0.59%	24,010
Dec 11, 2025	62.68	63.29	62.44	63.18	63.18	0.78%	29,151
Dec 10, 2025	62.51	62.76	62.26	62.69	62.69	0.02%	19,091
Dec 9, 2025	62.44	62.69	62.33	62.68	62.68	0.48%	10,593
Dec 8, 2025	62.52	62.52	62.00	62.38	62.38	-0.06%	17,188
Dec 5, 2025	63.22	63.31	62.40	62.42	62.42	-1.03%	17,949
Dec 4, 2025	63.15	63.16	62.90	63.07	63.07	-	19,158
Dec 3, 2025	63.45	63.45	62.89	63.07	63.07	-0.16%	39,892
Dec 2, 2025	63.64	63.64	62.55	63.17	63.17	-0.72%	24,248
Dec 1, 2025	63.72	63.76	63.23	63.63	63.63	1.53%	39,927
Nov 28, 2025	63.17	63.31	62.67	62.67	62.67	-1.37%	26,309
Nov 27, 2025	63.01	63.54	62.00	63.54	63.54	1.10%	22,313
Nov 26, 2025	62.87	62.93	62.60	62.85	62.85	0.45%	29,848
Nov 25, 2025	62.80	62.91	62.41	62.57	62.57	-0.14%	23,263
Nov 24, 2025	61.82	62.66	61.63	62.66	62.66	1.89%	33,349
Nov 21, 2025	61.69	62.03	61.40	61.50	61.50	-0.37%	20,690
Nov 20, 2025	61.73	61.84	61.31	61.73	61.73	0.28%	27,535
Nov 19, 2025	61.97	62.16	61.31	61.56	61.56	0.75%	37,579
Nov 18, 2025	61.09	61.43	60.88	61.10	61.10	0.21%	22,701
Nov 17, 2025	61.46	61.50	60.50	60.97	60.97	-0.99%	27,910
Nov 14, 2025	61.17	61.93	60.83	61.58	61.58	-1.83%	46,871
Nov 13, 2025	63.46	63.49	62.58	62.73	62.73	-0.60%	64,573
Nov 12, 2025	62.28	63.30	62.18	63.11	63.11	1.54%	51,691
Nov 11, 2025	62.26	62.26	61.70	62.15	62.15	0.37%	34,532
Nov 10, 2025	61.68	62.02	61.40	61.92	61.92	2.53%	34,505
Nov 7, 2025	60.47	60.86	60.20	60.39	60.39	0.03%	23,199
Nov 6, 2025	60.62	60.62	60.20	60.37	60.37	-0.02%	28,658
Nov 5, 2025	60.34	60.59	60.18	60.38	60.38	1.30%	19,677
Nov 4, 2025	60.11	61.00	59.50	59.61	59.61	-1.54%	54,659
Nov 3, 2025	60.67	60.82	60.35	60.54	60.54	0.45%	34,087
Oct 31, 2025	60.70	60.70	59.81	60.27	60.27	-0.21%	25,540
Oct 30, 2025	59.44	60.42	59.44	60.40	60.40	2.30%	51,668
Oct 29, 2025	59.91	60.19	58.85	59.04	59.04	-0.22%	69,974