TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	58.97	59.35	58.82	59.17	59.17	-1.14%	152,310
Oct 27, 2025	60.73	60.73	59.66	59.85	59.85	-2.83%	121,682
Oct 24, 2025	61.72	62.26	61.59	61.59	61.59	-0.44%	75,036
Oct 23, 2025	62.45	62.45	61.83	61.86	61.86	0.42%	69,972
Oct 22, 2025	60.98	61.71	60.22	61.60	61.60	-0.40%	107,536
Oct 21, 2025	63.60	63.65	61.50	61.85	61.85	-6.29%	211,627
Oct 20, 2025	65.32	66.08	64.80	66.00	66.00	3.76%	111,479
Oct 17, 2025	65.11	65.11	63.23	63.61	63.61	-2.18%	136,443
Oct 16, 2025	64.25	65.07	64.04	65.03	65.03	2.41%	148,498
Oct 15, 2025	63.31	63.59	63.01	63.50	63.50	1.76%	106,632
Oct 14, 2025	62.24	62.64	61.96	62.40	62.40	3.40%	104,459
Oct 10, 2025	60.10	60.54	59.70	60.35	60.35	0.78%	64,152
Oct 9, 2025	60.70	60.76	59.36	59.88	59.88	-1.17%	83,822
Oct 8, 2025	60.50	60.88	60.31	60.59	60.59	1.56%	125,847
Oct 7, 2025	59.74	59.77	59.39	59.66	59.66	0.56%	61,982
Oct 6, 2025	58.99	59.46	58.93	59.33	59.33	1.78%	70,342
Oct 3, 2025	58.09	58.30	57.99	58.29	58.29	0.78%	37,460
Oct 2, 2025	58.40	58.40	57.38	57.84	57.84	-0.19%	60,530
Oct 1, 2025	58.00	58.05	57.77	57.95	57.95	0.36%	146,464
Sep 30, 2025	57.16	57.78	57.12	57.74	57.74	0.80%	52,282
Sep 29, 2025	57.23	57.31	57.16	57.28	57.28	1.56%	44,920
Sep 26, 2025	56.32	56.66	56.26	56.40	56.40	0.50%	44,991
Sep 25, 2025	56.00	56.26	55.67	56.12	56.12	0.70%	70,459
Sep 24, 2025	56.29	56.29	55.56	55.73	55.73	-0.43%	48,560
Sep 23, 2025	56.22	56.24	55.83	55.97	55.97	0.36%	59,266
Sep 22, 2025	55.28	55.77	55.12	55.77	55.77	2.16%	61,692
Sep 19, 2025	54.35	54.59	54.20	54.59	54.59	0.97%	33,298