Skip to main content
JZR Gold Inc. (TSXV:JZR)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
-0.020 (-6.06%)
Mar 9, 2026, 3:58 PM EST

JZR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.330.330.310.310.31-4.62%306,997
Mar 6, 20260.320.330.310.330.331.56%94,717
Mar 5, 20260.340.340.300.320.32-1.54%526,262
Mar 4, 20260.340.350.320.330.33-57,362
Mar 3, 20260.340.340.320.330.33-7.14%116,496
Mar 2, 20260.340.370.340.350.354.48%181,988
Feb 27, 20260.350.360.320.340.34-532,393
Feb 26, 20260.350.350.330.340.34-2.90%156,369
Feb 25, 20260.340.360.340.350.352.99%183,914
Feb 24, 20260.360.360.340.340.34-6.94%138,261
Feb 23, 20260.370.380.360.360.36-4.00%86,579
Feb 20, 20260.360.380.360.380.3811.94%113,395
Feb 19, 20260.350.350.330.340.34-1.47%185,401
Feb 18, 20260.340.350.330.340.341.49%196,701
Feb 17, 20260.370.370.330.340.34-11.84%394,704
Feb 13, 20260.370.390.370.380.382.70%11,780
Feb 12, 20260.370.420.370.370.37-5.13%224,263
Feb 11, 20260.420.420.390.390.39-2.50%27,734
Feb 10, 20260.410.420.400.400.40-2.44%119,313
Feb 9, 20260.410.420.410.410.4110.81%240,962
Feb 6, 20260.350.390.350.370.374.23%141,648
Feb 5, 20260.380.390.350.360.36-8.97%256,841
Feb 4, 20260.420.420.380.390.39-6.02%145,349
Feb 3, 20260.440.440.410.420.42-1.19%133,606
Feb 2, 20260.450.450.400.420.42-3.45%241,194
Jan 30, 20260.460.460.420.440.44-10.31%215,663
Jan 29, 20260.500.510.460.490.49-2.02%242,369
Jan 28, 20260.480.520.470.500.504.21%252,310
Jan 27, 20260.460.480.450.480.481.06%113,238
Jan 26, 20260.490.510.440.470.47-5.05%198,065
Jan 23, 20260.480.520.460.500.503.13%293,174
Jan 22, 20260.450.480.450.480.486.67%239,311
Jan 21, 20260.430.450.430.450.451.12%50,179
Jan 20, 20260.460.460.440.450.451.14%50,202
Jan 19, 20260.450.470.430.440.44-1.12%320,445
Jan 16, 20260.460.460.430.450.45-1.11%86,255
Jan 15, 20260.450.460.440.450.45-4.26%210,373
Jan 14, 20260.440.480.440.470.471.08%89,364
Jan 13, 20260.450.470.440.470.475.68%152,813
Jan 12, 20260.460.480.440.440.44-222,918
Jan 9, 20260.450.470.440.440.44-2.22%115,985
Jan 8, 20260.450.460.440.450.45-1.10%38,409
Jan 7, 20260.480.480.460.460.46-5.21%331,894
Jan 6, 20260.500.500.480.480.481.05%97,206
Jan 5, 20260.490.500.460.480.48-173,333
Jan 2, 20260.460.480.450.480.482.15%153,941
Dec 31, 20250.450.470.450.470.47-1.06%133,365
Dec 30, 20250.470.490.450.470.471.08%256,466
Dec 29, 20250.510.510.460.470.47-8.82%330,147
Dec 24, 20250.500.510.490.510.51-25,362
Dec 23, 20250.480.510.460.510.517.37%203,315
Dec 22, 20250.470.500.450.480.485.56%195,612
Dec 19, 20250.430.470.410.450.452.27%256,348
Dec 18, 20250.460.470.430.440.44-3.30%61,482
Dec 17, 20250.470.470.440.460.46-1.09%286,197
Dec 16, 20250.490.490.450.460.46-2.13%161,878
Dec 15, 20250.500.500.460.470.47-1.05%130,793
Dec 12, 20250.430.490.430.480.486.74%428,928
Dec 11, 20250.410.450.400.450.459.88%286,322
Dec 10, 20250.390.410.380.410.416.58%288,497
Dec 9, 20250.410.410.360.380.38-2.56%1,199,619
Dec 8, 20250.450.450.390.390.39-9.30%439,443
Dec 5, 20250.470.470.430.430.43-8.51%361,783
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