TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,700
Nov 5, 2025	60.34	60.59	60.18	60.38	60.38	1.30%	19,700
Nov 4, 2025	60.11	61.00	59.50	59.61	59.61	-1.54%	54,700
Nov 3, 2025	60.67	60.82	60.35	60.54	60.54	0.45%	34,100
Oct 31, 2025	60.70	60.70	59.81	60.27	60.27	-0.21%	25,500
Oct 30, 2025	59.44	60.42	59.44	60.40	60.40	2.30%	51,700
Oct 29, 2025	59.91	60.19	58.85	59.04	59.04	-0.22%	70,000
Oct 28, 2025	58.97	59.35	58.82	59.17	59.17	-1.14%	152,300
Oct 27, 2025	60.73	60.73	59.66	59.85	59.85	-2.83%	121,700
Oct 24, 2025	61.72	62.26	61.59	61.59	61.59	-0.44%	75,000
Oct 23, 2025	62.45	62.45	61.83	61.86	61.86	0.42%	70,000
Oct 22, 2025	60.98	61.71	60.22	61.60	61.60	-0.40%	107,500
Oct 21, 2025	63.60	63.65	61.50	61.85	61.85	-6.29%	211,600
Oct 20, 2025	65.32	66.08	64.80	66.00	66.00	3.76%	111,500
Oct 17, 2025	65.11	65.11	63.23	63.61	63.61	-2.18%	136,400
Oct 16, 2025	64.25	65.07	64.04	65.03	65.03	2.41%	148,500
Oct 15, 2025	63.31	63.59	63.01	63.50	63.50	1.76%	106,600
Oct 14, 2025	62.24	62.64	61.96	62.40	62.40	3.40%	104,500
Oct 10, 2025	60.10	60.54	59.70	60.35	60.35	0.78%	64,200
Oct 9, 2025	60.70	60.76	59.36	59.88	59.88	-1.17%	83,800
Oct 8, 2025	60.50	60.88	60.31	60.59	60.59	1.56%	125,800
Oct 7, 2025	59.74	59.77	59.39	59.66	59.66	0.56%	62,000
Oct 6, 2025	58.99	59.46	58.93	59.33	59.33	1.78%	70,300
Oct 3, 2025	58.09	58.30	57.99	58.29	58.29	0.78%	37,500
Oct 2, 2025	58.40	58.40	57.38	57.84	57.84	-0.19%	60,500
Oct 1, 2025	58.00	58.05	57.77	57.95	57.95	0.36%	146,500
Sep 30, 2025	57.16	57.78	57.12	57.74	57.74	0.80%	52,300
Sep 29, 2025	57.23	57.31	57.16	57.28	57.28	1.56%	44,900
Sep 26, 2025	56.32	56.66	56.26	56.40	56.40	0.50%	45,000
Sep 25, 2025	56.00	56.26	55.67	56.12	56.12	0.70%	70,500
Sep 24, 2025	56.29	56.29	55.56	55.73	55.73	-0.43%	48,600
Sep 23, 2025	56.22	56.24	55.83	55.97	55.97	0.36%	59,300
Sep 22, 2025	55.28	55.77	55.12	55.77	55.77	2.16%	61,700
Sep 19, 2025	54.35	54.59	54.20	54.59	54.59	0.97%	33,300
Sep 18, 2025	54.22	54.22	53.83	54.07	54.07	-0.23%	45,800
Sep 17, 2025	54.37	54.66	53.96	54.19	54.19	-0.61%	54,400
Sep 16, 2025	54.58	54.68	54.38	54.52	54.52	0.04%	34,400
Sep 15, 2025	54.35	54.68	54.30	54.50	54.50	0.41%	55,300
Sep 12, 2025	54.38	54.38	54.21	54.28	54.28	0.37%	36,100
Sep 11, 2025	54.08	54.09	53.93	54.08	54.08	-0.41%	35,300
Sep 10, 2025	54.21	54.32	54.16	54.30	54.30	0.46%	65,300
Sep 9, 2025	54.24	54.50	53.94	54.05	54.05	0.13%	43,100
Sep 8, 2025	53.87	54.15	53.76	53.98	53.98	0.86%	53,600
Sep 5, 2025	53.17	53.54	53.10	53.52	53.52	1.47%	37,300
Sep 4, 2025	52.82	52.82	52.51	52.75	52.75	-0.21%	38,700
Sep 3, 2025	52.78	53.00	52.63	52.86	52.86	0.85%	64,000
Sep 2, 2025	51.78	52.42	51.66	52.41	52.41	2.81%	37,300
Aug 29, 2025	50.66	50.99	50.60	50.98	50.98	0.75%	31,600
Aug 28, 2025	50.41	50.60	50.33	50.60	50.60	0.54%	30,300