JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.26	0.26	0.24	0.26	-	-	58,812
Apr 28, 2026	0.24	0.26	0.24	0.26	0.26	8.51%	169,959
Apr 27, 2026	0.27	0.27	0.23	0.24	0.24	-9.62%	101,589
Apr 24, 2026	0.28	0.28	0.26	0.26	0.26	-	60,117
Apr 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	165,400
Apr 22, 2026	0.28	0.28	0.27	0.27	0.27	-	3,935
Apr 21, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	9,716
Apr 20, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	25,670
Apr 17, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	8,250
Apr 16, 2026	0.28	0.29	0.28	0.29	0.29	-	7,184
Apr 15, 2026	0.29	0.31	0.29	0.29	0.29	5.45%	38,540
Apr 14, 2026	0.29	0.32	0.27	0.28	0.28	-5.17%	213,056
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	5.45%	3,000
Apr 10, 2026	0.29	0.30	0.28	0.28	0.28	3.77%	78,150
Apr 9, 2026	0.27	0.30	0.27	0.27	0.27	-	153,301
Apr 8, 2026	0.27	0.28	0.27	0.27	0.27	1.92%	26,548
Apr 7, 2026	0.25	0.26	0.25	0.26	0.26	-7.14%	31,430
Apr 6, 2026	0.27	0.30	0.27	0.28	0.28	5.66%	95,426
Apr 2, 2026	0.24	0.27	0.24	0.27	0.27	3.92%	12,103
Apr 1, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	6,954
Mar 31, 2026	0.27	0.27	0.24	0.25	0.25	-3.92%	36,950
Mar 30, 2026	0.29	0.29	0.25	0.26	0.26	-1.92%	143,022
Mar 27, 2026	0.25	0.27	0.24	0.26	0.26	6.12%	70,748
Mar 26, 2026	0.25	0.27	0.25	0.25	0.25	-9.26%	7,556
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	5.88%	8,036
Mar 24, 2026	0.27	0.27	0.26	0.26	0.26	2.00%	19,840
Mar 23, 2026	0.30	0.30	0.25	0.25	0.25	-3.85%	83,367
Mar 20, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	2,942
Mar 19, 2026	0.26	0.27	0.24	0.25	0.25	-5.66%	47,956
Mar 18, 2026	0.31	0.31	0.27	0.27	0.27	-10.17%	169,086
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	9,467
Mar 16, 2026	0.30	0.31	0.29	0.29	0.29	-8.06%	81,394
Mar 13, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	116,900
Mar 12, 2026	0.29	0.32	0.27	0.30	0.30	3.45%	267,006
Mar 11, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	35,170
Mar 10, 2026	0.32	0.34	0.31	0.32	0.32	1.61%	68,847
Mar 9, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	306,997
Mar 6, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	94,717
Mar 5, 2026	0.34	0.34	0.30	0.32	0.32	-1.54%	526,262
Mar 4, 2026	0.34	0.35	0.32	0.33	0.33	-	57,362
Mar 3, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	116,496
Mar 2, 2026	0.34	0.37	0.34	0.35	0.35	4.48%	181,988
Feb 27, 2026	0.35	0.36	0.32	0.34	0.34	-	532,393
Feb 26, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	156,369
Feb 25, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	183,914
Feb 24, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	138,261
Feb 23, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	86,579
Feb 20, 2026	0.36	0.38	0.36	0.38	0.38	11.94%	113,395
Feb 19, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	185,401
Feb 18, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	196,701
Feb 17, 2026	0.37	0.37	0.33	0.34	0.34	-11.84%	394,704
Feb 13, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	11,780
Feb 12, 2026	0.37	0.42	0.37	0.37	0.37	-5.13%	224,263
Feb 11, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	27,734
Feb 10, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	119,313
Feb 9, 2026	0.41	0.42	0.41	0.41	0.41	10.81%	240,962
Feb 6, 2026	0.35	0.39	0.35	0.37	0.37	4.23%	141,648
Feb 5, 2026	0.38	0.39	0.35	0.36	0.36	-8.97%	256,841
Feb 4, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	145,349
Feb 3, 2026	0.44	0.44	0.41	0.42	0.42	-1.19%	133,606
Feb 2, 2026	0.45	0.45	0.40	0.42	0.42	-3.45%	241,194
Jan 30, 2026	0.46	0.46	0.42	0.44	0.44	-10.31%	215,663
Jan 29, 2026	0.50	0.51	0.46	0.49	0.49	-2.02%	242,369
Jan 28, 2026	0.48	0.52	0.47	0.50	0.50	4.21%	252,310
Jan 27, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	113,238
Jan 26, 2026	0.49	0.51	0.44	0.47	0.47	-5.05%	198,065
Jan 23, 2026	0.48	0.52	0.46	0.50	0.50	3.13%	293,174
Jan 22, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	239,311
Jan 21, 2026	0.43	0.45	0.43	0.45	0.45	1.12%	50,179
Jan 20, 2026	0.46	0.46	0.44	0.45	0.45	1.14%	50,202
Jan 19, 2026	0.45	0.47	0.43	0.44	0.44	-1.12%	320,445
Jan 16, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	86,255
Jan 15, 2026	0.45	0.46	0.44	0.45	0.45	-4.26%	210,373
Jan 14, 2026	0.44	0.48	0.44	0.47	0.47	1.08%	89,364
Jan 13, 2026	0.45	0.47	0.44	0.47	0.47	5.68%	152,813
Jan 12, 2026	0.46	0.48	0.44	0.44	0.44	-	222,918
Jan 9, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	115,985
Jan 8, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	38,409
Jan 7, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	331,894
Jan 6, 2026	0.50	0.50	0.48	0.48	0.48	1.05%	97,206
Jan 5, 2026	0.49	0.50	0.46	0.48	0.48	-	173,333
Jan 2, 2026	0.46	0.48	0.45	0.48	0.48	2.15%	153,941
Dec 31, 2025	0.45	0.47	0.45	0.47	0.47	-1.06%	133,365
Dec 30, 2025	0.47	0.49	0.45	0.47	0.47	1.08%	256,466
Dec 29, 2025	0.51	0.51	0.46	0.47	0.47	-8.82%	330,147
Dec 24, 2025	0.50	0.51	0.49	0.51	0.51	-	25,362
Dec 23, 2025	0.48	0.51	0.46	0.51	0.51	7.37%	203,315
Dec 22, 2025	0.47	0.50	0.45	0.48	0.48	5.56%	195,612
Dec 19, 2025	0.43	0.47	0.41	0.45	0.45	2.27%	256,348
Dec 18, 2025	0.46	0.47	0.43	0.44	0.44	-3.30%	61,482
Dec 17, 2025	0.47	0.47	0.44	0.46	0.46	-1.09%	286,197
Dec 16, 2025	0.49	0.49	0.45	0.46	0.46	-2.13%	161,878
Dec 15, 2025	0.50	0.50	0.46	0.47	0.47	-1.05%	130,793
Dec 12, 2025	0.43	0.49	0.43	0.48	0.48	6.74%	428,928
Dec 11, 2025	0.41	0.45	0.40	0.45	0.45	9.88%	286,322
Dec 10, 2025	0.39	0.41	0.38	0.41	0.41	6.58%	288,497
Dec 9, 2025	0.41	0.41	0.36	0.38	0.38	-2.56%	1,199,619
Dec 8, 2025	0.45	0.45	0.39	0.39	0.39	-9.30%	439,443
Dec 5, 2025	0.47	0.47	0.43	0.43	0.43	-8.51%	361,783
Dec 4, 2025	0.50	0.50	0.46	0.47	0.47	-4.08%	95,633