Skip to main content
Zodiac Gold Inc. (TSXV:ZAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
-0.025 (-9.26%)
At close: Dec 5, 2025

Zodiac Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.250.250.25-9.26%81,400
Dec 4, 20250.270.270.270.270.27-1.82%6,500
Dec 3, 20250.280.280.280.280.281.85%43,000
Dec 2, 20250.280.280.270.270.27-3.57%42,536
Dec 1, 20250.250.280.240.280.2814.29%199,853
Nov 28, 20250.260.260.250.250.25-2.00%18,501
Nov 27, 20250.250.250.250.250.256.38%12,025
Nov 26, 20250.240.240.240.240.24-5,000
Nov 25, 20250.250.250.240.240.24-4.08%72,502
Nov 24, 20250.240.250.230.250.256.52%262,000
Nov 21, 20250.230.240.230.230.23-58,000
Nov 20, 20250.240.240.230.230.23-4.17%97,000
Nov 19, 20250.250.260.240.240.24-4.00%85,300
Nov 18, 20250.260.260.240.250.25-3.85%81,407
Nov 17, 20250.300.300.260.260.26-11.86%170,500
Nov 14, 20250.300.300.300.300.30-69,000
Nov 13, 20250.310.310.300.300.30-7.81%73,312
Nov 12, 20250.320.320.310.320.323.23%27,000
Nov 11, 20250.310.310.310.310.31-3.13%7,000
Nov 10, 20250.310.320.310.320.32-7,500
Nov 7, 20250.300.320.300.320.326.67%49,500
Nov 6, 20250.300.300.300.300.307.14%80,679
Nov 5, 20250.280.280.280.280.283.70%2,016
Nov 4, 20250.290.290.260.270.27-6.90%69,769
Nov 3, 20250.280.290.280.290.293.57%34,500
Oct 31, 20250.280.280.280.280.28-3.45%16,500
Oct 30, 20250.250.290.250.290.2913.73%438,500
Oct 29, 20250.260.260.260.260.26-119,000
Oct 28, 20250.260.260.250.260.26-1.92%24,000
Oct 27, 20250.270.270.250.260.26-3.70%243,062
Oct 24, 20250.260.270.260.270.273.85%61,500
Oct 23, 20250.260.260.260.260.264.00%88,318
Oct 22, 20250.250.270.250.250.25-1.96%181,833
Oct 21, 20250.310.320.250.260.26-17.74%420,484
Oct 20, 20250.340.340.310.310.31-8.82%69,048
Oct 17, 20250.330.340.320.340.343.03%495,915
Oct 16, 20250.350.350.330.330.33-5.71%111,775
Oct 15, 20250.340.350.340.350.352.94%109,658
Oct 14, 20250.300.400.300.340.3413.33%397,585
Oct 10, 20250.230.300.230.300.3030.43%270,205
Oct 9, 20250.240.240.220.230.234.55%198,723
Oct 8, 20250.220.220.210.220.22-51,500
Oct 7, 20250.220.220.210.220.224.76%115,190
Oct 6, 20250.200.210.200.210.217.69%201,850
Oct 3, 20250.190.200.190.200.202.63%41,500
Oct 2, 20250.180.190.180.190.195.56%326,001
Oct 1, 20250.160.180.160.180.189.09%369,903
Sep 30, 20250.170.170.160.170.17-16,000
Sep 29, 20250.170.170.160.170.173.13%70,500
Sep 26, 20250.170.170.150.160.16-3.03%48,850
Sep 25, 20250.170.170.130.170.17-2.94%236,992
Sep 24, 20250.160.170.150.170.1713.33%61,500
Sep 23, 20250.170.170.150.150.15-9.09%74,500
Sep 22, 20250.170.170.160.170.176.45%37,000
Sep 19, 20250.160.170.160.160.16-3.13%142,000
Sep 18, 20250.170.170.160.160.16-106,600
Sep 17, 20250.170.170.160.160.16-3.03%98,303
Sep 16, 20250.170.170.170.170.17-2.94%363,510
Sep 15, 20250.170.170.170.170.173.03%32,700
Sep 12, 20250.150.170.150.170.17-200,787
Sep 11, 20250.160.170.160.170.1710.00%70,000
Sep 10, 20250.160.170.150.150.15-9.09%334,683
Sep 9, 20250.170.170.160.170.17-2.94%36,550
Sep 8, 20250.170.180.170.170.17-2.86%43,500
Sep 5, 20250.180.180.170.180.182.94%80,250
Sep 4, 20250.170.180.170.170.17-59,448
Sep 3, 20250.170.170.160.170.173.03%569,554
Sep 2, 20250.160.170.150.170.173.13%944,595
Aug 29, 20250.150.160.140.160.1618.52%524,125
Aug 28, 20250.160.160.140.140.14-12.90%152,020
Aug 27, 20250.160.160.160.160.16-3.13%26,100
Aug 26, 20250.160.160.160.160.16-41,875
Aug 25, 20250.160.170.160.160.16-231,500
Aug 22, 20250.160.160.150.160.163.23%181,000
Aug 21, 20250.160.160.150.160.163.33%282,500
Aug 20, 20250.160.160.150.150.15-147,000
Aug 19, 20250.150.160.150.150.153.45%105,000
Aug 18, 20250.150.150.150.150.15-3.33%64,500
Aug 15, 20250.150.150.150.150.15-164,000
Aug 14, 20250.150.150.150.150.15-208,000
Aug 13, 20250.140.160.140.150.153.45%653,100
Aug 12, 20250.140.150.140.150.157.41%294,003
Aug 11, 20250.130.140.130.140.148.00%152,000
Aug 8, 20250.140.140.130.130.13-7.41%49,200
Aug 7, 20250.130.140.130.140.143.85%126,700
Aug 6, 20250.130.130.130.130.13-15,500
Aug 5, 20250.130.130.120.130.138.33%105,499
Aug 1, 20250.130.130.120.120.12-7.69%42,000
Jul 31, 20250.130.130.120.130.134.00%298,869
Jul 30, 20250.130.130.130.130.13-138,000
Jul 29, 20250.130.130.130.130.13-411,550
Jul 28, 20250.120.130.120.130.134.17%70,350
Jul 25, 20250.120.120.120.120.12-7,000
Jul 24, 20250.130.130.120.120.12-10,000
Jul 23, 20250.130.130.120.120.12-7.69%76,000
Jul 22, 20250.110.150.110.130.1318.18%357,200
Jul 21, 20250.110.110.110.110.1110.00%23,000
Jul 18, 20250.100.100.100.100.10-122,000
Jul 17, 20250.110.110.100.100.10-4.76%193,500
Jul 16, 20250.110.120.110.110.11-4,500