Zodiac Gold Inc. (TSXV:ZAU)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
Oct 23, 2025, 1:41 PM EDT
Zodiac Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 106,600 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 98,303 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 363,510 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 32,700 |
| Sep 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 200,787 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 70,000 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 334,683 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 36,550 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 43,500 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 80,250 |
| Sep 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 59,448 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 569,554 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 944,595 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 524,125 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 152,020 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 26,100 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,875 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 231,500 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 181,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 282,500 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 147,000 |
| Aug 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 105,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 64,500 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 164,000 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 208,000 |
| Aug 13, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 653,100 |