Zodiac Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.360	0.360	0.335	0.345	0.345	101,344
2026-04-27	0.360	0.380	0.345	0.380	0.380	319,665
2026-04-24	0.380	0.380	0.350	0.350	0.350	98,658
2026-04-23	0.360	0.360	0.350	0.350	0.350	17,320
2026-04-22	0.340	0.350	0.330	0.350	0.350	99,900
2026-04-21	0.370	0.375	0.340	0.340	0.340	88,743
2026-04-20	0.400	0.400	0.350	0.365	0.365	286,308
2026-04-17	0.405	0.405	0.370	0.380	0.380	32,485
2026-04-16	0.410	0.410	0.380	0.395	0.395	226,920
2026-04-15	0.390	0.435	0.390	0.400	0.400	75,538
2026-04-14	0.390	0.435	0.390	0.430	0.430	736,041
2026-04-13	0.370	0.400	0.360	0.400	0.400	781,207
2026-04-10	0.380	0.380	0.380	0.380	0.380	5,450
2026-04-09	0.370	0.390	0.360	0.380	0.380	71,627
2026-04-08	0.390	0.390	0.380	0.380	0.380	56,569
2026-04-07	0.390	0.390	0.380	0.390	0.390	25,500
2026-04-06	0.390	0.390	0.375	0.375	0.375	11,926
2026-04-02	0.375	0.395	0.360	0.375	0.375	645,962
2026-04-01	0.360	0.385	0.350	0.375	0.375	1,031,400
2026-03-31	0.360	0.360	0.330	0.340	0.340	94,600
2026-03-30	0.360	0.375	0.360	0.360	0.360	58,135
2026-03-27	0.350	0.375	0.330	0.360	0.360	879,160
2026-03-26	0.350	0.385	0.345	0.350	0.350	658,232
2026-03-25	0.310	0.360	0.300	0.360	0.360	731,502
2026-03-24	0.290	0.350	0.290	0.300	0.300	442,500
2026-03-23	0.300	0.320	0.290	0.295	0.295	431,682
2026-03-20	0.270	0.290	0.250	0.290	0.290	91,222
2026-03-19	0.290	0.290	0.250	0.270	0.270	153,657
2026-03-18	0.330	0.330	0.295	0.295	0.295	214,100
2026-03-17	0.345	0.345	0.325	0.330	0.330	37,166
2026-03-16	0.355	0.360	0.330	0.340	0.340	621,409
2026-03-13	0.320	0.355	0.300	0.350	0.350	1,635,509
2026-03-12	0.290	0.350	0.290	0.340	0.340	1,736,332
2026-03-11	0.290	0.305	0.290	0.290	0.290	453,800
2026-03-10	0.240	0.290	0.230	0.290	0.290	250,955
2026-03-09	0.275	0.275	0.240	0.250	0.250	120,900
2026-03-06	0.245	0.260	0.230	0.240	0.240	251,163
2026-03-05	0.255	0.255	0.220	0.220	0.220	121,779
2026-03-04	0.270	0.270	0.260	0.260	0.260	289,670
2026-03-03	0.260	0.260	0.260	0.260	0.260	0
2026-03-02	0.255	0.270	0.255	0.260	0.260	114,770
2026-02-27	0.265	0.265	0.245	0.260	0.260	74,252
2026-02-26	0.270	0.270	0.250	0.250	0.250	452,525
2026-02-25	0.320	0.320	0.260	0.270	0.270	525,042
2026-02-24	0.190	0.290	0.190	0.285	0.285	2,725,490
2026-02-23	0.160	0.200	0.160	0.200	0.200	1,227,762
2026-02-20	0.165	0.165	0.165	0.165	0.165	49,483
2026-02-19	0.160	0.165	0.160	0.160	0.160	29,000
2026-02-18	0.160	0.165	0.160	0.165	0.165	201,600
2026-02-17	0.165	0.165	0.155	0.155	0.155	256,882
2026-02-13	0.160	0.170	0.160	0.165	0.165	2,217,124
2026-02-12	0.168	0.168	0.160	0.165	0.165	508,902
2026-02-11	0.170	0.170	0.165	0.170	0.170	359,500
2026-02-10	0.170	0.170	0.168	0.168	0.168	113,704
2026-02-09	0.178	0.180	0.170	0.175	0.175	505,600
2026-02-06	0.180	0.180	0.175	0.175	0.175	183,948
2026-02-05	0.190	0.190	0.175	0.190	0.190	69,305
2026-02-04	0.200	0.200	0.185	0.200	0.200	265,051
2026-02-03	0.190	0.200	0.185	0.200	0.200	113,981
2026-02-02	0.175	0.190	0.175	0.185	0.185	397,656

← NewerPage 3 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.