Skip to main content
JZR Gold Inc. (TSXV:JZR)
Canada flag Canada · Delayed Price · Currency is CAD
0.430
-0.040 (-8.51%)
At close: Dec 5, 2025

JZR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.470.470.450.45--4.26%55,200
Dec 4, 20250.500.500.460.470.47-4.08%95,633
Dec 3, 20250.500.500.470.490.492.08%1,136,452
Dec 2, 20250.500.500.470.480.481.05%226,855
Dec 1, 20250.510.520.480.480.48-3.06%123,237
Nov 28, 20250.430.500.430.490.498.89%130,609
Nov 27, 20250.470.470.440.450.45-3.23%129,829
Nov 26, 20250.450.470.440.470.475.68%241,718
Nov 25, 20250.470.480.440.440.44-1.12%250,143
Nov 24, 20250.410.450.400.450.4511.25%466,264
Nov 21, 20250.460.460.400.400.40-8.05%855,729
Nov 20, 20250.520.520.440.440.44-16.35%659,073
Nov 19, 20250.550.580.520.520.524.00%291,735
Nov 18, 20250.460.530.430.500.504.17%135,517
Nov 17, 20250.490.500.480.480.48-96,670
Nov 14, 20250.490.500.460.480.48-7.69%19,510
Nov 13, 20250.570.570.500.520.52-8.77%82,343
Nov 12, 20250.480.580.480.570.5714.00%165,846
Nov 11, 20250.480.520.480.500.502.04%54,363
Nov 10, 20250.510.550.470.490.49-2.00%378,512
Nov 7, 20250.510.510.480.500.50-165,600
Nov 6, 20250.470.510.460.500.5011.11%100,551
Nov 5, 20250.440.480.440.450.453.45%138,378
Nov 4, 20250.500.500.430.440.44-10.31%93,667
Nov 3, 20250.520.540.470.490.49-6.73%18,110
Oct 31, 20250.580.580.500.520.52-10.34%236,230
Oct 30, 20250.580.580.580.580.585.45%3,500
Oct 29, 20250.580.590.550.550.55-1.79%95,707
Oct 28, 20250.540.580.540.560.561.82%59,300
Oct 27, 20250.600.610.530.550.55-9.84%207,842
Oct 24, 20250.610.650.600.610.61-1.61%122,891
Oct 23, 20250.580.740.560.620.6210.71%918,887
Oct 22, 20250.450.560.400.560.5636.59%680,874
Oct 21, 20250.440.500.410.410.41-5.75%434,409
Oct 20, 20250.480.480.430.440.44-13.00%986,762
Oct 17, 20250.520.570.450.500.50-1.96%1,042,231
Oct 16, 20250.430.840.430.510.5145.71%1,616,540
Oct 15, 20250.280.350.280.350.3540.00%248,214
Oct 14, 20250.240.250.240.250.256.38%13,400
Oct 10, 20250.270.270.240.240.24-12.96%151,000
Oct 9, 20250.270.270.270.270.27-5.26%15,000
Oct 6, 20250.270.290.270.290.295.56%12,334
Oct 3, 20250.300.320.270.270.27-6.90%228,280
Oct 2, 20250.320.320.290.290.295.45%10,000
Sep 30, 20250.300.300.280.280.28-1.79%24,200
Sep 29, 20250.290.290.280.280.283.70%24,500
Sep 26, 20250.260.270.260.270.27-62,500
Sep 25, 20250.300.300.270.270.27-6.90%36,284
Sep 24, 20250.300.300.290.290.29-10,000
Sep 22, 20250.290.290.290.290.291.75%500
Sep 17, 20250.290.290.290.290.29-1.72%32,400
Sep 16, 20250.300.300.290.290.29-9.38%33,014
Sep 15, 20250.340.340.300.320.326.67%88,500
Sep 12, 20250.300.300.300.300.301.69%51,000
Sep 11, 20250.300.300.300.300.30-1.67%47,000
Sep 10, 20250.300.300.300.300.30-4.76%31,500
Sep 8, 20250.300.320.300.320.326.78%125,000
Sep 5, 20250.300.300.300.300.30-7.81%21,100
Sep 4, 20250.320.340.320.320.32-18,800
Sep 3, 20250.320.320.320.320.32-12,500
Sep 2, 20250.330.330.320.320.32-54,700
Aug 29, 20250.340.340.310.320.32-12.33%56,500
Aug 28, 20250.450.450.360.370.374.29%263,100
Aug 27, 20250.380.380.350.350.3512.90%62,700
Aug 25, 20250.320.320.310.310.311.64%30,200
Aug 22, 20250.300.310.300.310.315.17%152,750
Aug 21, 20250.290.290.290.290.29-1.69%55,000
Aug 20, 20250.290.300.290.300.303.51%20,000
Aug 19, 20250.290.300.290.290.29-1.72%85,000
Aug 18, 20250.300.300.290.290.29-3.33%123,000
Aug 15, 20250.300.300.300.300.303.45%11,000
Aug 14, 20250.290.290.280.290.291.75%32,500
Aug 13, 20250.290.290.290.290.29-4,000
Aug 12, 20250.290.290.290.290.29-20,000
Aug 11, 20250.320.320.290.290.29-1.72%139,000
Aug 8, 20250.300.300.290.290.291.75%21,000
Aug 7, 20250.290.290.290.290.29-5.00%30,000
Aug 6, 20250.310.310.300.300.30-11,000
Aug 5, 20250.330.330.300.300.30-11.76%30,000
Aug 1, 20250.340.340.340.340.34-3,600
Jul 31, 20250.340.350.340.340.34-51,000
Jul 30, 20250.360.370.310.340.34-8.11%321,896
Jul 29, 20250.400.400.370.370.37-7.50%221,000
Jul 28, 20250.440.450.400.400.40-163,225
Jul 25, 20250.400.400.400.400.40-8.05%23,500
Jul 24, 20250.440.440.440.440.448.75%500
Jul 23, 20250.450.450.400.400.40-13.04%26,743
Jul 22, 20250.410.460.410.460.466.98%25,000
Jul 21, 20250.450.450.430.430.437.50%51,501
Jul 18, 20250.380.400.380.400.405.26%7,003
Jul 17, 20250.370.380.370.380.382.70%52,350
Jul 16, 20250.330.370.330.370.3715.62%70,901
Jul 14, 20250.270.320.270.320.3220.75%64,000
Jul 11, 20250.310.310.260.270.27-13.11%50,000
Jul 10, 20250.310.310.310.310.318.93%3,000
Jul 9, 20250.280.280.280.280.28-44,500
Jul 7, 20250.280.280.280.280.28-12,500
Jul 3, 20250.290.290.280.280.28-23,500
Jun 30, 20250.300.300.280.280.28-14,500
Jun 27, 20250.290.290.280.280.28-4,000