TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.88	60.91	60.52	60.83	60.83	-1.46%	24,503
Jul 30, 2026	61.63	61.80	61.45	61.73	61.73	1.21%	12,266
Jul 29, 2026	60.53	61.91	60.40	60.99	60.99	0.08%	24,310
Jul 28, 2026	61.10	61.15	60.76	60.94	60.94	-1.46%	26,480
Jul 27, 2026	61.67	61.91	61.58	61.84	61.84	0.96%	18,051
Jul 24, 2026	61.01	61.57	61.01	61.25	61.25	0.10%	9,373
Jul 23, 2026	61.25	61.35	61.05	61.19	61.19	-1.95%	21,129
Jul 22, 2026	62.54	62.84	62.36	62.41	62.41	0.99%	24,339
Jul 21, 2026	61.16	61.80	61.09	61.80	61.80	2.27%	8,126
Jul 20, 2026	60.17	60.56	60.17	60.43	60.43	0.12%	15,507
Jul 17, 2026	59.60	60.45	59.60	60.36	60.36	0.67%	11,492
Jul 16, 2026	60.26	60.37	59.84	59.96	59.96	-1.90%	28,673
Jul 15, 2026	61.01	61.23	60.73	61.12	61.12	-0.02%	48,708
Jul 14, 2026	61.45	61.62	61.02	61.13	61.13	0.61%	16,872
Jul 13, 2026	61.50	61.58	60.53	60.76	60.76	-2.63%	31,539
Jul 10, 2026	61.84	62.40	61.84	62.40	62.40	-0.40%	15,278
Jul 9, 2026	62.54	62.86	62.54	62.65	62.65	1.00%	13,872
Jul 8, 2026	61.95	62.15	61.23	62.03	62.03	-0.91%	21,358
Jul 7, 2026	63.65	63.65	62.37	62.60	62.60	-1.34%	11,881
Jul 6, 2026	63.27	63.48	63.01	63.45	63.45	-0.87%	16,117
Jul 3, 2026	62.97	64.01	62.66	64.01	64.01	2.25%	17,769
Jul 2, 2026	62.29	62.92	62.29	62.60	62.60	2.56%	37,229
Jun 30, 2026	61.24	61.78	61.04	61.04	61.04	-0.28%	30,338
Jun 29, 2026	61.65	61.65	61.03	61.21	61.21	-1.15%	20,041
Jun 26, 2026	61.52	62.30	61.52	61.92	61.92	0.98%	29,130
Jun 25, 2026	61.19	61.54	61.10	61.32	61.32	0.77%	35,184
Jun 24, 2026	60.81	61.62	60.50	60.85	60.85	-2.92%	56,719
Jun 23, 2026	62.43	63.06	62.43	62.68	62.68	-1.57%	19,088
Jun 22, 2026	63.47	63.88	62.25	63.68	63.68	2.05%	58,940
Jun 19, 2026	63.49	64.11	62.40	62.40	62.40	-2.33%	77,220
Jun 18, 2026	64.71	64.71	63.79	63.89	63.89	-0.22%	13,465
Jun 17, 2026	65.05	65.93	63.79	64.03	64.03	-1.48%	45,134
Jun 16, 2026	65.01	65.19	64.84	64.99	64.99	0.31%	33,684
Jun 15, 2026	65.03	65.46	64.74	64.79	64.79	2.53%	30,824
Jun 12, 2026	63.11	63.46	62.70	63.19	63.19	0.30%	36,064
Jun 11, 2026	60.97	63.08	60.90	63.00	63.00	3.26%	51,243
Jun 10, 2026	62.07	62.35	60.99	61.01	61.01	-4.28%	76,637
Jun 9, 2026	64.78	64.88	63.50	63.74	63.74	-1.65%	29,326
Jun 8, 2026	64.56	65.00	64.56	64.81	64.81	0.42%	54,566
Jun 5, 2026	65.79	65.79	64.50	64.54	64.54	-3.33%	66,876
Jun 4, 2026	67.23	67.23	66.50	66.76	66.76	0.79%	16,889
Jun 3, 2026	66.29	66.33	65.86	66.24	66.24	-0.70%	42,295
Jun 2, 2026	66.97	67.00	66.48	66.71	66.71	0.38%	15,146
Jun 1, 2026	66.38	66.63	66.06	66.46	66.46	-1.12%	33,057
May 29, 2026	66.95	67.89	66.95	67.21	67.21	1.14%	27,561
May 28, 2026	65.84	66.75	65.67	66.45	66.45	0.68%	22,337
May 27, 2026	65.53	66.11	65.33	66.00	66.00	-1.09%	28,902
May 26, 2026	67.18	67.18	66.45	66.73	66.73	-0.21%	47,697
May 25, 2026	66.78	67.80	66.72	66.87	66.87	0.16%	46,701
May 22, 2026	67.06	67.06	66.66	66.76	66.76	-0.46%	27,333