TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	62.20	62.46	61.99	62.10	62.10	-0.91%	31,727
Oct 19, 2026	62.95	62.95	62.50	62.67	62.67	-0.81%	32,111
Oct 16, 2026	63.27	63.56	63.05	63.18	63.18	-0.49%	16,925
Oct 15, 2026	63.08	63.49	63.00	63.49	63.49	1.41%	20,907
Oct 14, 2026	62.65	62.79	62.34	62.61	62.61	-1.35%	27,493
Oct 13, 2026	64.04	64.04	63.25	63.47	63.47	-1.03%	29,537
Oct 9, 2026	63.89	64.20	63.89	64.13	64.13	1.78%	10,103
Oct 8, 2026	62.83	63.18	62.72	63.01	63.01	0.54%	31,164
Oct 7, 2026	62.66	62.93	62.40	62.67	62.67	-1.37%	31,673
Oct 6, 2026	63.36	63.68	63.25	63.54	63.54	0.36%	17,437
Oct 5, 2026	63.55	63.55	63.00	63.31	63.31	-0.09%	33,121
Oct 2, 2026	64.06	64.06	63.13	63.37	63.37	-0.49%	29,023
Oct 1, 2026	63.45	63.74	63.39	63.68	63.68	0.49%	35,574
Sep 30, 2026	63.70	63.70	63.26	63.37	63.37	-0.24%	16,951
Sep 29, 2026	62.97	63.52	62.97	63.52	63.52	1.36%	27,435
Sep 28, 2026	63.03	63.13	62.50	62.67	62.67	-3.57%	34,356
Sep 25, 2026	64.86	65.13	64.67	64.99	64.99	0.36%	31,685
Sep 24, 2026	64.77	64.79	64.40	64.76	64.76	-	20,560
Sep 23, 2026	65.22	65.22	64.63	64.76	64.76	-1.60%	20,922
Sep 22, 2026	65.35	65.81	65.10	65.81	65.81	0.70%	15,865
Sep 21, 2026	65.63	65.63	64.95	65.35	65.35	-0.40%	18,025
Sep 18, 2026	65.68	65.90	65.20	65.61	65.61	0.61%	14,790
Sep 17, 2026	65.30	65.55	65.11	65.21	65.21	1.75%	20,171
Sep 16, 2026	64.90	65.08	63.64	64.09	64.09	-0.09%	25,065
Sep 15, 2026	64.10	64.27	63.81	64.15	64.15	0.49%	13,513
Sep 14, 2026	63.58	64.33	63.58	63.84	63.84	-1.24%	22,202
Sep 11, 2026	65.36	65.36	64.57	64.64	64.64	0.81%	37,246
Sep 10, 2026	64.50	64.76	64.00	64.12	64.12	-1.49%	66,244
Sep 9, 2026	65.58	65.58	64.82	65.09	65.09	1.04%	25,916
Sep 8, 2026	65.16	65.16	64.41	64.42	64.42	-2.08%	33,713
Sep 4, 2026	65.65	65.95	65.49	65.79	65.79	-0.50%	22,128
Sep 3, 2026	66.37	66.56	65.98	66.12	66.12	1.55%	11,916
Sep 2, 2026	64.75	65.38	64.74	65.11	65.11	1.02%	36,237
Sep 1, 2026	64.77	65.18	64.44	64.45	64.45	-2.48%	45,652
Aug 31, 2026	66.28	66.28	65.66	66.09	66.09	-0.45%	20,508
Aug 28, 2026	68.32	68.67	66.34	66.39	66.39	-3.00%	49,646
Aug 27, 2026	68.33	68.52	67.85	68.44	68.44	0.13%	27,041
Aug 26, 2026	68.70	68.80	68.26	68.35	68.35	-1.23%	23,062
Aug 25, 2026	68.58	69.21	68.36	69.20	69.20	0.20%	37,753
Aug 24, 2026	69.45	69.45	68.75	69.06	69.06	1.38%	38,897
Aug 21, 2026	67.63	68.32	67.40	68.12	68.12	1.69%	53,800
Aug 20, 2026	65.82	67.02	65.82	66.99	66.99	0.30%	33,342
Aug 19, 2026	66.07	66.80	66.00	66.79	66.79	3.29%	23,696
Aug 18, 2026	65.29	65.49	64.66	64.66	64.66	-1.70%	22,244
Aug 17, 2026	65.25	65.80	65.14	65.78	65.78	0.98%	12,329
Aug 14, 2026	65.16	65.37	65.08	65.14	65.14	0.35%	6,511
Aug 13, 2026	65.64	65.64	64.89	64.91	64.91	-1.59%	41,508
Aug 12, 2026	66.06	66.12	65.75	65.96	65.96	1.13%	16,508
Aug 11, 2026	65.86	65.86	65.07	65.22	65.22	-0.56%	59,834
Aug 10, 2026	64.93	65.65	64.63	65.59	65.59	0.94%	28,090