TSX:ZGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.38	67.53	66.97	67.43	67.43	-1.55%	24,276
Apr 27, 2026	68.78	68.86	68.17	68.49	68.49	-0.91%	34,559
Apr 24, 2026	69.01	69.40	68.91	69.12	69.12	0.16%	16,321
Apr 23, 2026	69.55	69.55	68.63	69.01	69.01	-0.79%	38,201
Apr 22, 2026	69.77	69.77	69.28	69.56	69.56	1.41%	16,822
Apr 21, 2026	70.09	70.09	68.50	68.59	68.59	-2.65%	32,277
Apr 20, 2026	71.03	71.03	70.20	70.46	70.46	-1.14%	17,823
Apr 17, 2026	71.25	71.65	71.01	71.27	71.27	1.25%	67,887
Apr 16, 2026	71.06	71.06	70.24	70.39	70.39	-0.40%	34,467
Apr 15, 2026	71.06	71.38	70.61	70.67	70.67	-1.33%	56,033
Apr 14, 2026	70.40	71.63	70.40	71.62	71.62	2.23%	54,749
Apr 13, 2026	70.43	70.43	69.70	70.06	70.06	-0.86%	34,150
Apr 10, 2026	70.92	71.00	70.48	70.67	70.67	-0.03%	44,750
Apr 9, 2026	70.67	71.14	70.52	70.69	70.69	0.70%	15,280
Apr 8, 2026	71.03	71.20	69.83	70.20	70.20	0.21%	48,059
Apr 7, 2026	69.41	70.24	68.84	70.05	70.05	0.72%	49,530
Apr 6, 2026	69.70	70.03	69.37	69.55	69.55	-0.27%	37,516
Apr 2, 2026	68.54	70.07	68.50	69.74	69.74	-1.84%	73,214
Apr 1, 2026	70.72	71.30	70.60	71.05	71.05	1.53%	52,957
Mar 31, 2026	68.47	70.00	68.46	69.98	69.98	3.69%	34,504
Mar 30, 2026	68.27	68.30	67.16	67.49	67.49	0.30%	60,374
Mar 27, 2026	65.60	67.74	65.58	67.29	67.29	3.73%	52,165
Mar 26, 2026	65.89	66.40	64.81	64.87	64.87	-3.44%	56,401
Mar 25, 2026	67.36	67.62	66.74	67.18	67.18	3.34%	54,355
Mar 24, 2026	64.44	65.34	64.22	65.01	65.01	0.34%	44,965
Mar 23, 2026	64.77	66.05	64.13	64.79	64.79	-2.23%	106,388
Mar 20, 2026	68.70	68.70	65.96	66.27	66.27	-3.23%	60,329
Mar 19, 2026	67.50	68.53	66.91	68.48	68.48	-4.00%	110,650
Mar 18, 2026	71.72	72.00	71.30	71.33	71.33	-2.95%	47,352
Mar 17, 2026	73.79	73.83	73.33	73.50	73.50	-0.15%	15,104
Mar 16, 2026	73.80	73.80	73.07	73.61	73.61	-0.37%	27,527
Mar 13, 2026	75.11	75.11	73.80	73.88	73.88	-0.59%	25,152
Mar 12, 2026	75.63	75.63	74.32	74.32	74.32	-1.62%	17,295
Mar 11, 2026	75.71	75.71	75.20	75.54	75.54	-0.01%	11,334
Mar 10, 2026	75.76	76.20	75.26	75.55	75.55	0.79%	20,491
Mar 9, 2026	74.31	74.96	73.76	74.96	74.96	-0.27%	27,936
Mar 6, 2026	74.59	75.57	74.59	75.16	75.16	0.90%	25,967
Mar 5, 2026	75.15	75.15	74.18	74.49	74.49	-0.96%	25,874
Mar 4, 2026	76.05	76.12	75.00	75.21	75.21	0.49%	30,756
Mar 3, 2026	75.88	75.88	73.67	74.84	74.84	-4.39%	98,651
Mar 2, 2026	78.50	78.56	77.40	78.28	78.28	1.56%	80,233
Feb 27, 2026	76.85	77.08	76.39	77.08	77.08	1.02%	39,627
Feb 26, 2026	76.08	76.30	75.50	76.30	76.30	0.91%	32,975
Feb 25, 2026	76.22	76.65	75.59	75.61	75.61	-0.41%	25,398
Feb 24, 2026	75.52	76.04	75.24	75.92	75.92	-1.40%	54,224
Feb 23, 2026	76.00	77.00	75.84	77.00	77.00	2.79%	105,680
Feb 20, 2026	74.14	74.92	73.40	74.91	74.91	1.88%	66,821
Feb 19, 2026	73.25	73.70	72.99	73.53	73.53	0.29%	24,991
Feb 18, 2026	72.73	73.49	72.73	73.32	73.32	2.69%	32,366
Feb 17, 2026	71.98	71.98	71.07	71.40	71.40	-2.92%	37,646
Feb 13, 2026	73.21	73.68	72.79	73.55	73.55	2.42%	34,887
Feb 12, 2026	73.87	73.99	71.38	71.81	71.81	-3.00%	89,778
Feb 11, 2026	74.02	74.15	73.52	74.03	74.03	1.08%	47,602
Feb 10, 2026	73.85	73.85	72.70	73.24	73.24	-0.97%	32,578
Feb 9, 2026	73.17	74.03	73.13	73.96	73.96	1.85%	43,660
Feb 6, 2026	71.71	72.73	71.71	72.62	72.62	2.80%	80,720
Feb 5, 2026	70.85	71.85	70.45	70.64	70.64	-2.53%	79,255
Feb 4, 2026	73.92	73.92	71.50	72.47	72.47	0.14%	96,907
Feb 3, 2026	72.09	73.08	71.51	72.37	72.37	6.10%	122,437
Feb 2, 2026	69.28	70.19	67.60	68.21	68.21	-3.86%	131,390
Jan 30, 2026	73.89	74.16	68.59	70.95	70.95	-9.21%	339,572
Jan 29, 2026	80.54	80.54	73.40	78.15	78.15	-0.09%	275,891
Jan 28, 2026	76.70	78.41	76.35	78.22	78.22	3.58%	226,525
Jan 27, 2026	74.31	75.52	73.87	75.52	75.52	1.55%	96,537
Jan 26, 2026	74.84	75.09	73.92	74.37	74.37	1.46%	151,665
Jan 23, 2026	73.12	73.52	72.90	73.30	73.30	0.73%	65,714
Jan 22, 2026	71.73	72.93	71.59	72.77	72.77	1.61%	63,703
Jan 21, 2026	72.15	72.15	70.62	71.62	71.62	1.34%	130,497
Jan 20, 2026	70.70	70.89	70.17	70.67	70.67	0.17%	101,752
Jan 19, 2026	69.69	70.55	69.68	70.55	70.55	3.02%	53,695
Jan 16, 2026	68.83	68.84	67.76	68.48	68.48	-0.33%	59,360
Jan 15, 2026	68.84	68.93	68.65	68.71	68.71	-0.56%	164,121
Jan 14, 2026	69.22	69.22	68.56	69.10	69.10	1.05%	29,214
Jan 13, 2026	68.92	69.05	68.16	68.38	68.38	-0.10%	46,329
Jan 12, 2026	68.47	68.90	68.41	68.45	68.45	1.60%	60,313
Jan 9, 2026	66.79	67.38	66.79	67.37	67.37	1.10%	13,521
Jan 8, 2026	66.05	66.65	65.75	66.64	66.64	0.62%	26,917
Jan 7, 2026	66.00	66.35	65.69	66.23	66.23	-0.56%	30,804
Jan 6, 2026	66.09	66.65	66.09	66.60	66.60	1.34%	30,586
Jan 5, 2026	65.59	65.89	65.38	65.72	65.72	2.77%	43,968
Jan 2, 2026	64.75	64.75	63.56	63.95	63.95	0.74%	19,758
Dec 31, 2025	63.90	63.90	63.39	63.48	63.48	-0.42%	18,602
Dec 30, 2025	64.36	64.50	63.75	63.75	63.75	0.08%	37,050
Dec 29, 2025	64.56	64.56	63.00	63.70	63.70	-3.10%	82,531
Dec 24, 2025	65.96	65.96	65.30	65.74	65.74	-0.53%	14,534
Dec 23, 2025	65.83	66.18	65.41	66.09	66.09	0.90%	37,180
Dec 22, 2025	65.25	65.54	65.16	65.50	65.50	2.04%	34,609
Dec 19, 2025	64.03	64.27	63.73	64.19	64.19	0.22%	38,723
Dec 18, 2025	64.22	64.54	63.75	64.05	64.05	-0.28%	19,105
Dec 17, 2025	64.20	64.30	63.94	64.23	64.23	1.05%	17,786
Dec 16, 2025	63.83	63.90	63.40	63.56	63.56	-0.14%	15,778
Dec 15, 2025	64.11	64.11	63.45	63.65	63.65	0.16%	18,774
Dec 12, 2025	64.03	64.26	63.24	63.55	63.55	0.59%	24,010
Dec 11, 2025	62.68	63.29	62.44	63.18	63.18	0.78%	29,151
Dec 10, 2025	62.51	62.76	62.26	62.69	62.69	0.02%	19,091
Dec 9, 2025	62.44	62.69	62.33	62.68	62.68	0.48%	10,593
Dec 8, 2025	62.52	62.52	62.00	62.38	62.38	-0.06%	17,188
Dec 5, 2025	63.22	63.31	62.40	62.42	62.42	-1.03%	17,949
Dec 4, 2025	63.15	63.16	62.90	63.07	63.07	-	19,158
Dec 3, 2025	63.45	63.45	62.89	63.07	63.07	-0.16%	39,892