Zodiac Gold Inc. (TSXV:ZAU)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0100 (-4.00%)
Jan 19, 2026, 2:22 PM EST
Zodiac Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 105,648 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 33,630 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 13.95% | 36,955 |
| Jan 14, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 1,078,015 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 192,600 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 76,902 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 16,250 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 39,100 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 36,485 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 58,584 |
| Jan 5, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -2.22% | 102,104 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 7.14% | 32,610 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -4.55% | 89,006 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 70,500 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 48,130 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 73,650 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 12,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,710 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -2.00% | 14,666 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 2,759 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 52,000 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 25,079 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 12.00% | 45,501 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,060 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 81,400 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 6,500 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 43,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 42,536 |
| Dec 1, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 14.29% | 199,853 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 18,501 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 12,025 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 72,502 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 262,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 58,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 97,000 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 85,300 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 81,407 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 170,500 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 69,000 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.81% | 73,312 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 27,000 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 7,000 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 7,500 |
| Nov 7, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 49,500 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 80,679 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 2,016 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 69,769 |