TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	62.35	62.69	62.10	62.62	62.62	1.74%	24,257
Nov 6, 2026	61.02	61.68	60.92	61.55	61.55	0.11%	19,532
Nov 5, 2026	61.68	61.92	61.15	61.48	61.48	1.18%	33,092
Nov 4, 2026	60.35	60.87	60.29	60.76	60.76	3.30%	25,807
Nov 3, 2026	59.16	59.18	58.80	58.82	58.82	-0.51%	21,555
Nov 2, 2026	59.02	59.39	58.94	59.12	59.12	1.67%	46,424
Oct 30, 2026	59.15	59.15	57.92	58.15	58.15	-3.60%	136,912
Oct 29, 2026	60.50	60.50	59.97	60.32	60.32	-1.33%	28,439
Oct 28, 2026	61.12	61.13	60.56	61.13	61.13	-0.07%	34,214
Oct 27, 2026	60.46	61.18	60.45	61.17	61.17	1.43%	22,823
Oct 26, 2026	60.20	60.56	60.06	60.31	60.31	0.42%	17,259
Oct 23, 2026	60.10	60.31	59.61	60.06	60.06	-0.73%	40,346
Oct 22, 2026	61.44	61.44	60.35	60.50	60.50	-2.81%	62,887
Oct 21, 2026	62.34	62.36	61.85	62.25	62.25	0.24%	16,169
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