Skip to main content
Zodiac Gold Inc. (TSXV:ZAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
+0.010 (4.17%)
At close: Mar 9, 2026

Zodiac Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.280.260.26-8.33%26,000
Mar 6, 20260.250.260.230.240.249.09%251,163
Mar 5, 20260.260.260.220.220.22-15.38%121,779
Mar 4, 20260.270.270.260.260.26-289,670
Mar 2, 20260.260.270.260.260.26-114,770
Feb 27, 20260.270.270.250.260.264.00%74,252
Feb 26, 20260.270.270.250.250.25-7.41%452,525
Feb 25, 20260.320.320.260.270.27-5.26%525,042
Feb 24, 20260.190.290.190.290.2942.50%2,725,490
Feb 23, 20260.160.200.160.200.2021.21%1,227,762
Feb 20, 20260.170.170.170.170.173.13%49,483
Feb 19, 20260.160.170.160.160.16-3.03%29,000
Feb 18, 20260.160.170.160.170.176.45%201,600
Feb 17, 20260.170.170.160.160.16-6.06%256,882
Feb 13, 20260.160.170.160.170.17-2,217,124
Feb 12, 20260.170.170.160.170.17-2.94%508,902
Feb 11, 20260.170.170.170.170.171.49%359,500
Feb 10, 20260.170.170.170.170.17-4.29%113,704
Feb 9, 20260.180.180.170.180.18-505,600
Feb 6, 20260.180.180.180.180.18-7.89%183,948
Feb 5, 20260.190.190.180.190.19-5.00%69,305
Feb 4, 20260.200.200.190.200.20-265,051
Feb 3, 20260.190.200.190.200.208.11%113,981
Feb 2, 20260.180.190.180.190.195.71%397,656
Jan 30, 20260.180.200.170.180.18-504,333
Jan 29, 20260.210.210.170.180.18-12.50%208,394
Jan 28, 20260.210.210.190.200.20-4.76%423,288
Jan 27, 20260.210.210.200.210.212.44%50,020
Jan 26, 20260.210.220.200.210.212.50%307,121
Jan 23, 20260.210.220.200.200.20-2.44%566,315
Jan 22, 20260.220.220.200.210.21-6.82%181,654
Jan 21, 20260.230.250.220.220.22-4.35%181,800
Jan 20, 20260.250.250.230.230.23-110,720
Jan 19, 20260.250.250.230.230.23-8.00%105,648
Jan 16, 20260.250.250.250.250.252.04%33,630
Jan 15, 20260.230.250.220.250.2513.95%36,955
Jan 14, 20260.190.220.190.220.2213.16%1,078,015
Jan 13, 20260.190.190.190.190.19-192,600
Jan 12, 20260.190.190.180.190.19-5.00%76,902
Jan 9, 20260.200.200.190.200.202.56%16,250
Jan 8, 20260.200.200.180.200.20-2.50%39,100
Jan 7, 20260.200.210.200.200.20-36,485
Jan 6, 20260.210.210.200.200.20-9.09%58,584
Jan 5, 20260.200.250.200.220.22-2.22%102,104
Dec 30, 20250.250.250.220.230.237.14%32,610
Dec 29, 20250.250.250.210.210.21-4.55%89,006
Dec 24, 20250.250.250.220.220.22-12.00%70,500
Dec 23, 20250.250.250.230.250.2513.64%48,130
Dec 22, 20250.240.250.220.220.22-8.33%73,650
Dec 19, 20250.250.250.240.240.242.13%12,000
Dec 18, 20250.240.240.240.240.24-2.08%2,000
Dec 17, 20250.250.250.240.240.24-2.04%40,710
Dec 16, 20250.280.280.240.250.25-2.00%14,666
Dec 15, 20250.240.250.240.250.25-3.85%2,759
Dec 12, 20250.250.260.250.260.266.12%52,000
Dec 11, 20250.280.280.250.250.25-12.50%25,079
Dec 10, 20250.270.280.270.280.2812.00%45,501
Dec 9, 20250.250.250.250.250.254.17%2,000
Dec 8, 20250.250.250.240.240.24-2.04%20,060
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