JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.28	0.29	0.28	0.28	0.28	3.70%	288,600
May 19, 2026	0.31	0.31	0.25	0.27	0.27	-10.00%	174,644
May 15, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	53,308
May 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,000
May 13, 2026	0.29	0.30	0.27	0.30	0.30	3.45%	121,384
May 12, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	69,019
May 11, 2026	0.29	0.30	0.28	0.28	0.28	-8.20%	22,551
May 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	31,500
May 7, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	6,412
May 6, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	20,986
May 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	13,399
May 4, 2026	0.31	0.34	0.29	0.29	0.29	-10.77%	217,558
May 1, 2026	0.30	0.33	0.30	0.33	0.33	16.07%	177,030
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