Skip to main content
Zodiac Gold Inc. (TSXV:ZAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.345
-0.035 (-9.21%)
At close: Apr 28, 2026

Zodiac Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.360.340.350.35-9.21%101,344
Apr 27, 20260.360.380.350.380.388.57%319,665
Apr 24, 20260.380.380.350.350.35-98,658
Apr 23, 20260.360.360.350.350.35-17,320
Apr 22, 20260.340.350.330.350.352.94%99,900
Apr 21, 20260.370.380.340.340.34-6.85%88,743
Apr 20, 20260.400.400.350.370.37-3.95%286,308
Apr 17, 20260.410.410.370.380.38-3.80%32,485
Apr 16, 20260.410.410.380.400.40-1.25%226,920
Apr 15, 20260.390.440.390.400.40-6.98%75,538
Apr 14, 20260.390.440.390.430.437.50%736,041
Apr 13, 20260.370.400.360.400.405.26%781,207
Apr 10, 20260.380.380.380.380.38-5,450
Apr 9, 20260.370.390.360.380.38-71,627
Apr 8, 20260.390.390.380.380.38-2.56%56,569
Apr 7, 20260.390.390.380.390.394.00%25,500
Apr 6, 20260.390.390.380.380.38-11,926
Apr 2, 20260.380.400.360.380.38-645,962
Apr 1, 20260.360.390.350.380.3810.29%1,031,400
Mar 31, 20260.360.360.330.340.34-5.56%94,600
Mar 30, 20260.360.380.360.360.36-58,135
Mar 27, 20260.350.380.330.360.362.86%879,160
Mar 26, 20260.350.390.350.350.35-2.78%658,232
Mar 25, 20260.310.360.300.360.3620.00%731,502
Mar 24, 20260.290.350.290.300.301.69%442,500
Mar 23, 20260.300.320.290.300.301.72%431,682
Mar 20, 20260.270.290.250.290.297.41%91,222
Mar 19, 20260.290.290.250.270.27-8.47%153,657
Mar 18, 20260.330.330.300.300.30-10.61%214,100
Mar 17, 20260.350.350.330.330.33-2.94%37,166
Mar 16, 20260.360.360.330.340.34-2.86%621,409
Mar 13, 20260.320.360.300.350.352.94%1,635,509
Mar 12, 20260.290.350.290.340.3417.24%1,736,332
Mar 11, 20260.290.310.290.290.29-453,800
Mar 10, 20260.240.290.230.290.2916.00%250,955
Mar 9, 20260.280.280.240.250.254.17%120,900
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