TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	43.87	44.28	43.87	44.07	-	0.52%	12,860
Feb 4, 2025	44.00	44.00	43.70	43.84	-	-0.68%	11,700
Feb 3, 2025	44.59	44.74	44.08	44.14	-	0.72%	34,500
Jan 31, 2025	43.95	43.97	43.50	43.83	-	0.49%	18,300
Jan 30, 2025	43.20	43.83	43.18	43.61	-	1.87%	10,000
Jan 29, 2025	42.88	42.92	42.69	42.81	-	-0.12%	8,500
Jan 28, 2025	42.48	42.86	42.48	42.86	-	1.10%	3,500
Jan 27, 2025	42.66	42.66	42.33	42.40	-	-0.92%	19,200
Jan 24, 2025	42.84	42.95	42.73	42.79	-	0.45%	5,800
Jan 23, 2025	42.57	42.60	42.45	42.60	-	-0.19%	7,500
Jan 22, 2025	42.48	42.71	42.48	42.68	-	0.90%	3,400
Jan 21, 2025	42.42	42.44	42.25	42.30	-	0.67%	6,200
Jan 20, 2025	42.07	42.07	41.59	42.02	-	-0.08%	2,500
Jan 17, 2025	42.01	42.14	42.01	42.06	-	-0.04%	6,200
Jan 16, 2025	42.10	42.15	42.02	42.07	-	1.20%	6,600
Jan 15, 2025	41.49	41.57	41.29	41.57	-	0.58%	10,600
Jan 14, 2025	41.31	41.34	41.21	41.33	-	0.15%	5,100
Jan 13, 2025	41.45	41.45	41.25	41.27	-	-1.27%	6,200
Jan 10, 2025	41.64	41.87	41.64	41.80	-	0.87%	5,500
Jan 9, 2025	41.38	41.51	41.38	41.44	-	0.66%	2,800
Jan 8, 2025	41.28	41.30	41.12	41.17	-	0.49%	3,000
Jan 7, 2025	41.00	41.04	40.97	40.97	-	0.66%	400
Jan 6, 2025	40.57	40.78	40.51	40.70	-	-0.73%	2,800
Jan 3, 2025	41.18	41.18	41.00	41.00	-	-0.49%	2,100
Jan 2, 2025	40.94	41.27	40.94	41.20	-	1.13%	4,100
Dec 31, 2024	40.51	40.74	40.46	40.74	-	1.14%	700
Dec 30, 2024	40.57	40.57	40.22	40.28	-	-0.76%	1,900
Dec 27, 2024	40.61	40.68	40.50	40.59	-	0.25%	6,700
Dec 24, 2024	40.50	40.50	40.39	40.49	-	0.35%	1,600
Dec 23, 2024	40.68	40.68	40.35	40.35	-	-0.54%	3,100
Dec 20, 2024	40.47	40.61	40.47	40.57	-	0.87%	2,700
Dec 19, 2024	40.22	40.23	40.00	40.22	-	-0.25%	3,400
Dec 18, 2024	40.71	40.71	40.30	40.32	-	-1.03%	2,100
Dec 17, 2024	40.63	40.76	40.58	40.74	-	0.20%	3,700
Dec 16, 2024	40.65	40.68	40.65	40.66	-	0.15%	3,200
Dec 13, 2024	40.80	40.80	40.58	40.60	-	-0.81%	2,200
Dec 12, 2024	41.10	41.10	40.91	40.93	-	-1.21%	2,400
Dec 11, 2024	41.30	41.47	41.27	41.43	-	0.90%	2,000
Dec 10, 2024	40.80	41.06	40.80	41.06	-	1.31%	1,300
Dec 9, 2024	40.33	40.58	40.33	40.53	-	0.82%	12,500
Dec 6, 2024	39.78	40.22	39.78	40.20	-	1.08%	1,200
Dec 5, 2024	39.97	39.97	39.75	39.77	-	-0.82%	1,600
Dec 4, 2024	40.18	40.18	40.08	40.10	-	0.22%	4,300
Dec 3, 2024	39.96	40.01	39.94	40.01	-	0.30%	1,100
Dec 2, 2024	40.05	40.06	39.87	39.89	-	-1.34%	3,100
Nov 29, 2024	39.96	40.43	39.96	40.43	-	1.30%	5,300
Nov 28, 2024	40.18	40.18	39.85	39.91	-	0.20%	900
Nov 27, 2024	40.12	40.12	39.80	39.83	-	-0.05%	2,700
Nov 26, 2024	39.76	39.87	39.72	39.85	-	0.99%	1,600
Nov 25, 2024	39.95	39.95	39.45	39.46	-	-3.12%	4,200
Nov 22, 2024	40.45	40.79	40.43	40.73	-	1.52%	9,900
Nov 21, 2024	40.18	40.18	40.09	40.12	-	0.65%	3,900
Nov 20, 2024	39.77	39.94	39.77	39.86	-	0.73%	1,700
Nov 19, 2024	39.57	39.57	39.45	39.57	-	0.42%	10,600
Nov 18, 2024	39.51	39.53	39.41	39.41	-	1.35%	3,400
Nov 15, 2024	38.93	38.93	38.80	38.88	-	0.05%	4,900
Nov 14, 2024	38.62	38.88	38.62	38.86	-	0.05%	3,100
Nov 13, 2024	39.18	39.18	38.84	38.84	-	-0.44%	2,200
Nov 12, 2024	39.38	39.38	38.94	39.01	-	-0.79%	5,600
Nov 11, 2024	39.62	39.62	39.13	39.32	-	-2.36%	6,400
Nov 8, 2024	40.42	40.42	40.20	40.27	-	0.02%	3,700
Nov 7, 2024	40.16	40.26	40.11	40.26	-	0.80%	19,600
Nov 6, 2024	40.13	40.13	39.86	39.94	-	-2.23%	5,900
Nov 5, 2024	41.05	41.05	40.82	40.85	-	-0.29%	2,300
Nov 4, 2024	41.18	41.18	40.92	40.97	-	-0.32%	1,500
Nov 1, 2024	41.41	41.41	41.09	41.10	-	-0.15%	1,800
Oct 31, 2024	41.49	41.49	40.99	41.16	-	-1.03%	6,000
Oct 30, 2024	41.72	41.75	41.56	41.59	-	0.02%	5,600
Oct 29, 2024	41.28	41.58	41.27	41.58	-	1.34%	4,200
Oct 28, 2024	40.94	41.05	40.94	41.03	-	0.07%	6,800
Oct 25, 2024	40.74	41.00	40.74	41.00	-	0.44%	1,400
Oct 24, 2024	40.60	40.82	40.60	40.82	-	0.84%	900
Oct 23, 2024	40.82	40.86	40.44	40.48	-	-1.00%	4,100
Oct 22, 2024	40.78	40.91	40.76	40.89	-	0.86%	5,400
Oct 21, 2024	40.83	40.83	40.50	40.54	-	0.25%	4,900
Oct 18, 2024	40.40	40.46	40.37	40.44	-	1.13%	3,100
Oct 17, 2024	39.89	39.99	39.89	39.99	-	0.83%	2,300
Oct 16, 2024	39.82	39.82	39.62	39.66	-	0.30%	14,900
Oct 15, 2024	39.60	39.64	39.45	39.54	-	0.41%	1,600
Oct 11, 2024	39.30	39.45	39.30	39.38	-	1.16%	800
Oct 10, 2024	38.82	38.93	38.82	38.93	-	1.27%	300
Oct 9, 2024	38.51	38.53	38.44	38.44	-	-0.26%	500
Oct 8, 2024	38.94	38.94	38.41	38.54	-	-0.64%	3,000
Oct 7, 2024	38.83	38.83	38.73	38.79	-	0.13%	4,000
Oct 4, 2024	38.83	39.01	38.65	38.74	-	-0.05%	1,900
Oct 3, 2024	38.66	38.80	38.57	38.76	-	0.36%	5,100
Oct 2, 2024	38.73	38.73	38.50	38.62	-	0.03%	1,200
Oct 1, 2024	38.76	38.76	38.61	38.61	-	0.81%	9,300
Sep 30, 2024	38.53	38.53	38.25	38.30	-	-0.52%	5,500
Sep 27, 2024	38.80	38.80	38.50	38.50	-	-0.80%	1,000
Sep 26, 2024	38.66	38.82	38.63	38.81	-	0.52%	3,500
Sep 25, 2024	38.37	38.61	38.37	38.61	-	0.47%	1,300
Sep 24, 2024	38.43	38.43	38.43	38.43	-	0.60%	200
Sep 23, 2024	38.29	38.29	38.20	38.20	-	-0.24%	1,100
Sep 20, 2024	38.31	38.31	38.23	38.29	-	1.30%	1,000
Sep 19, 2024	37.86	37.86	37.71	37.80	-	1.07%	3,000
Sep 18, 2024	37.76	37.90	37.40	37.40	-	-0.56%	1,600
Sep 17, 2024	37.93	37.93	37.53	37.61	-	-0.50%	2,600
Sep 16, 2024	37.62	37.80	37.62	37.80	-	1.04%	400
Sep 13, 2024	37.41	37.41	37.41	37.41	-	0.16%	-