JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.27	0.30	0.27	0.28	0.28	9.80%	363,576
Apr 29, 2026	0.26	0.26	0.24	0.26	0.26	-	84,312
Apr 28, 2026	0.24	0.26	0.24	0.26	0.26	8.51%	169,959
Apr 27, 2026	0.27	0.27	0.23	0.24	0.24	-9.62%	101,589
Apr 24, 2026	0.28	0.28	0.26	0.26	0.26	-	60,117
Apr 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	165,400
Apr 22, 2026	0.28	0.28	0.27	0.27	0.27	-	3,935
Apr 21, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	9,716
Apr 20, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	25,670
Apr 17, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	8,250
Apr 16, 2026	0.28	0.29	0.28	0.29	0.29	-	7,184
Apr 15, 2026	0.29	0.31	0.29	0.29	0.29	5.45%	38,540
Apr 14, 2026	0.29	0.32	0.27	0.28	0.28	-5.17%	213,056
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	5.45%	3,000
Apr 10, 2026	0.29	0.30	0.28	0.28	0.28	3.77%	78,150
Apr 9, 2026	0.27	0.30	0.27	0.27	0.27	-	153,301
Apr 8, 2026	0.27	0.28	0.27	0.27	0.27	1.92%	26,548
Apr 7, 2026	0.25	0.26	0.25	0.26	0.26	-7.14%	31,430
Apr 6, 2026	0.27	0.30	0.27	0.28	0.28	5.66%	95,426
Apr 2, 2026	0.24	0.27	0.24	0.27	0.27	3.92%	12,103
Apr 1, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	6,954
Mar 31, 2026	0.27	0.27	0.24	0.25	0.25	-3.92%	36,950
Mar 30, 2026	0.29	0.29	0.25	0.26	0.26	-1.92%	143,022
Mar 27, 2026	0.25	0.27	0.24	0.26	0.26	6.12%	70,748
Mar 26, 2026	0.25	0.27	0.25	0.25	0.25	-9.26%	7,556
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	5.88%	8,036
Mar 24, 2026	0.27	0.27	0.26	0.26	0.26	2.00%	19,840
Mar 23, 2026	0.30	0.30	0.25	0.25	0.25	-3.85%	83,367
Mar 20, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	2,942
Mar 19, 2026	0.26	0.27	0.24	0.25	0.25	-5.66%	47,956
Mar 18, 2026	0.31	0.31	0.27	0.27	0.27	-10.17%	169,086
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	9,467
Mar 16, 2026	0.30	0.31	0.29	0.29	0.29	-8.06%	81,394
Mar 13, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	116,900
Mar 12, 2026	0.29	0.32	0.27	0.30	0.30	3.45%	267,006
Mar 11, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	35,170
Mar 10, 2026	0.32	0.34	0.31	0.32	0.32	1.61%	68,847
Mar 9, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	306,997
Mar 6, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	94,717
Mar 5, 2026	0.34	0.34	0.30	0.32	0.32	-1.54%	526,262
Mar 4, 2026	0.34	0.35	0.32	0.33	0.33	-	57,362
Mar 3, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	116,496
Mar 2, 2026	0.34	0.37	0.34	0.35	0.35	4.48%	181,988
Feb 27, 2026	0.35	0.36	0.32	0.34	0.34	-	532,393
Feb 26, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	156,369
Feb 25, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	183,914
Feb 24, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	138,261
Feb 23, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	86,579
Feb 20, 2026	0.36	0.38	0.36	0.38	0.38	11.94%	113,395
Feb 19, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	185,401