TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	65.00	65.25	64.70	64.98	64.98	1.75%	28,540
Aug 6, 2026	63.77	64.22	63.52	63.86	63.86	0.16%	29,004
Aug 5, 2026	63.02	64.06	63.02	63.76	63.76	3.62%	23,842
Aug 4, 2026	61.68	61.89	61.50	61.53	61.53	1.15%	18,927
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