Zodiac Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.325	0.325	0.290	0.290	0.290	139,182
2026-07-22	0.330	0.330	0.320	0.325	0.325	26,501
2026-07-21	0.345	0.345	0.315	0.325	0.325	73,800
2026-07-20	0.325	0.340	0.285	0.330	0.330	88,210
2026-07-17	0.335	0.335	0.300	0.325	0.325	139,236
2026-07-16	0.330	0.340	0.320	0.335	0.335	39,900
2026-07-15	0.340	0.340	0.340	0.340	0.340	0
2026-07-14	0.345	0.345	0.340	0.340	0.340	9,500
2026-07-13	0.365	0.365	0.350	0.350	0.350	24,900
2026-07-10	0.365	0.375	0.360	0.365	0.365	110,624
2026-07-09	0.340	0.365	0.340	0.365	0.365	128,337
2026-07-08	0.330	0.340	0.325	0.330	0.330	14,378
2026-07-07	0.310	0.335	0.310	0.335	0.335	166,420
2026-07-06	0.330	0.330	0.305	0.330	0.330	39,300
2026-07-03	0.300	0.330	0.300	0.330	0.330	80,531
2026-07-02	0.280	0.300	0.280	0.295	0.295	192,960
2026-06-30	0.295	0.295	0.280	0.295	0.295	88,438
2026-06-29	0.305	0.305	0.275	0.295	0.295	255,057
2026-06-26	0.300	0.310	0.300	0.305	0.305	61,695
2026-06-25	0.330	0.330	0.295	0.295	0.295	41,500
2026-06-24	0.325	0.325	0.290	0.325	0.325	159,948
2026-06-23	0.340	0.355	0.325	0.325	0.325	171,203
2026-06-22	0.330	0.340	0.325	0.330	0.330	71,875
2026-06-19	0.340	0.340	0.325	0.325	0.325	1,236
2026-06-18	0.345	0.345	0.330	0.340	0.340	9,000
2026-06-17	0.330	0.330	0.320	0.320	0.320	138,752
2026-06-16	0.335	0.335	0.315	0.330	0.330	82,734
2026-06-15	0.350	0.360	0.330	0.330	0.330	127,509
2026-06-12	0.330	0.340	0.320	0.340	0.340	18,502
2026-06-11	0.320	0.320	0.320	0.320	0.320	7,650
2026-06-10	0.330	0.330	0.315	0.320	0.320	154,390
2026-06-09	0.330	0.335	0.315	0.315	0.315	188,510
2026-06-08	0.360	0.360	0.320	0.330	0.330	62,695
2026-06-05	0.335	0.350	0.310	0.350	0.350	438,248
2026-06-04	0.360	0.360	0.350	0.350	0.350	206,508
2026-06-03	0.350	0.380	0.335	0.380	0.380	297,800
2026-06-02	0.360	0.360	0.345	0.345	0.345	211,800
2026-06-01	0.375	0.375	0.360	0.360	0.360	54,244
2026-05-29	0.370	0.375	0.350	0.375	0.375	125,100
2026-05-28	0.380	0.380	0.360	0.370	0.370	23,744
2026-05-27	0.380	0.380	0.370	0.380	0.380	12,797
2026-05-26	0.350	0.380	0.350	0.370	0.370	824,666
2026-05-25	0.350	0.350	0.330	0.350	0.350	114,010
2026-05-22	0.330	0.350	0.330	0.350	0.350	87,000
2026-05-21	0.365	0.365	0.320	0.320	0.320	568,981
2026-05-20	0.370	0.370	0.365	0.365	0.365	98,000
2026-05-19	0.380	0.390	0.360	0.360	0.360	456,167
2026-05-15	0.370	0.375	0.365	0.375	0.375	35,000
2026-05-14	0.360	0.370	0.360	0.370	0.370	260,721
2026-05-13	0.330	0.360	0.330	0.355	0.355	546,270
2026-05-12	0.315	0.330	0.315	0.330	0.330	53,000
2026-05-11	0.330	0.330	0.310	0.310	0.310	58,809
2026-05-08	0.320	0.323	0.315	0.323	0.323	9,125
2026-05-07	0.335	0.335	0.310	0.310	0.310	5,000
2026-05-06	0.320	0.330	0.310	0.310	0.310	40,000
2026-05-05	0.320	0.330	0.300	0.320	0.320	156,500
2026-05-04	0.330	0.330	0.300	0.325	0.325	79,719
2026-05-01	0.325	0.325	0.310	0.310	0.310	68,110
2026-04-30	0.320	0.340	0.320	0.320	0.320	46,819
2026-04-29	0.345	0.345	0.300	0.320	0.320	11,581

← NewerPage 2 of 12 · 685 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.