Zodiac Gold Inc. (TSXV:ZAU)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0150 (6.12%)
Dec 1, 2025, 2:00 PM EST
Zodiac Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 34,500 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 16,500 |
| Oct 30, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 13.73% | 438,500 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 119,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 24,000 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 243,062 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 61,500 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 88,318 |
| Oct 22, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 181,833 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.25 | 0.26 | 0.26 | -17.74% | 420,484 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 69,048 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 495,915 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 111,775 |
| Oct 15, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 109,658 |
| Oct 14, 2025 | 0.30 | 0.40 | 0.30 | 0.34 | 0.34 | 13.33% | 397,585 |
| Oct 10, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 30.43% | 270,205 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 198,723 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 51,500 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 115,190 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 201,850 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 41,500 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 326,001 |
| Oct 1, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.09% | 369,903 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 16,000 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 70,500 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 48,850 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | -2.94% | 236,992 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 61,500 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 74,500 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 37,000 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 142,000 |