TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	69.14	69.17	68.35	68.79	-	-0.99%	4,715
May 11, 2026	69.18	69.55	69.03	69.48	69.48	0.14%	16,363
May 8, 2026	69.50	69.80	69.05	69.38	69.38	0.71%	19,889
May 7, 2026	69.21	69.65	68.58	68.89	68.89	0.28%	32,589
May 6, 2026	68.32	68.85	68.32	68.70	68.70	3.25%	23,714
May 5, 2026	66.67	66.98	66.54	66.54	66.54	0.86%	24,703
May 4, 2026	66.80	66.80	65.80	65.97	65.97	-1.80%	66,289
May 1, 2026	66.91	67.80	66.80	67.18	67.18	-0.12%	25,328
Apr 30, 2026	67.70	67.94	67.22	67.26	67.26	0.88%	12,686
Apr 29, 2026	66.68	66.84	66.35	66.67	66.67	-1.13%	34,889
Apr 28, 2026	67.38	67.53	66.97	67.43	67.43	-1.55%	24,276
Apr 27, 2026	68.78	68.86	68.17	68.49	68.49	-0.91%	34,559
Apr 24, 2026	69.01	69.40	68.91	69.12	69.12	0.16%	16,321
Apr 23, 2026	69.55	69.55	68.63	69.01	69.01	-0.79%	38,201
Apr 22, 2026	69.77	69.77	69.28	69.56	69.56	1.41%	16,822
Apr 21, 2026	70.09	70.09	68.50	68.59	68.59	-2.65%	32,277
Apr 20, 2026	71.03	71.03	70.20	70.46	70.46	-1.14%	17,823
Apr 17, 2026	71.25	71.65	71.01	71.27	71.27	1.25%	67,887
Apr 16, 2026	71.06	71.06	70.24	70.39	70.39	-0.40%	34,467
Apr 15, 2026	71.06	71.38	70.61	70.67	70.67	-1.33%	56,033
Apr 14, 2026	70.40	71.63	70.40	71.62	71.62	2.23%	54,749
Apr 13, 2026	70.43	70.43	69.70	70.06	70.06	-0.86%	34,150
Apr 10, 2026	70.92	71.00	70.48	70.67	70.67	-0.03%	44,750
Apr 9, 2026	70.67	71.14	70.52	70.69	70.69	0.70%	15,280
Apr 8, 2026	71.03	71.20	69.83	70.20	70.20	0.21%	48,059
Apr 7, 2026	69.41	70.24	68.84	70.05	70.05	0.72%	49,530
Apr 6, 2026	69.70	70.03	69.37	69.55	69.55	-0.27%	37,516
Apr 2, 2026	68.54	70.07	68.50	69.74	69.74	-1.84%	73,214
Apr 1, 2026	70.72	71.30	70.60	71.05	71.05	1.53%	52,957
Mar 31, 2026	68.47	70.00	68.46	69.98	69.98	3.69%	34,504
Mar 30, 2026	68.27	68.30	67.16	67.49	67.49	0.30%	60,374
Mar 27, 2026	65.60	67.74	65.58	67.29	67.29	3.73%	52,165
Mar 26, 2026	65.89	66.40	64.81	64.87	64.87	-3.44%	56,401
Mar 25, 2026	67.36	67.62	66.74	67.18	67.18	3.34%	54,355
Mar 24, 2026	64.44	65.34	64.22	65.01	65.01	0.34%	44,965
Mar 23, 2026	64.77	66.05	64.13	64.79	64.79	-2.23%	106,388
Mar 20, 2026	68.70	68.70	65.96	66.27	66.27	-3.23%	60,329
Mar 19, 2026	67.50	68.53	66.91	68.48	68.48	-4.00%	110,650
Mar 18, 2026	71.72	72.00	71.30	71.33	71.33	-2.95%	47,352
Mar 17, 2026	73.79	73.83	73.33	73.50	73.50	-0.15%	15,104
Mar 16, 2026	73.80	73.80	73.07	73.61	73.61	-0.37%	27,527
Mar 13, 2026	75.11	75.11	73.80	73.88	73.88	-0.59%	25,152
Mar 12, 2026	75.63	75.63	74.32	74.32	74.32	-1.62%	17,295
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