JZR Gold Inc. JZR
TSXV · Canada · Non-Energy Minerals
CAD 0.2850+0.00 (+1.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.28 | +1.79% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 1.30K |
| 2026-10-01 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-30 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-29 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 10.50K |
| 2026-09-28 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 33.90K |
| 2026-09-25 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 4.50K |
| 2026-09-24 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-09-23 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 15.00K |
| 2026-09-22 | CAD 0.28 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 31.30K |
| 2026-09-21 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-18 | CAD 0.28 | +3.70% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 12.20K |
| 2026-09-17 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 51.80K |
| 2026-09-16 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 10.80K |
| 2026-09-15 | CAD 0.29 | +3.57% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 22.50K |
| 2026-09-14 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 5.30K |
| 2026-09-11 | CAD 0.28 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 2.00K |
| 2026-09-10 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 15.10K |
| 2026-09-09 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-08 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 61.60K |
| 2026-09-04 | CAD 0.28 | -9.68% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 12.50K |
| 2026-09-03 | CAD 0.31 | +6.90% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 12.00K |
| 2026-09-02 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 3.80K |
| 2026-09-01 | CAD 0.30 | -6.25% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 22.50K |
| 2026-08-31 | CAD 0.32 | +6.67% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 74.50K |
| 2026-08-28 | CAD 0.30 | +11.11% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 500 |
| 2026-08-27 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-26 | CAD 0.27 | -10.00% | CAD 0.33 | CAD 0.33 | CAD 0.27 | 113.50K |
| 2026-08-25 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 71.30K |
| 2026-08-24 | CAD 0.29 | +7.41% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 25.50K |
| 2026-08-21 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 37.60K |
| 2026-08-20 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 13.70K |
| 2026-08-19 | CAD 0.27 | -3.57% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 32.50K |
| 2026-08-18 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 4.10K |
| 2026-08-17 | CAD 0.28 | +12.00% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 63.90K |
| 2026-08-14 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 36.00K |
| 2026-08-13 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 22.60K |
| 2026-08-12 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 216.20K |
| 2026-08-11 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 32.60K |
| 2026-08-10 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 27.60K |
| 2026-08-07 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 31.80K |
| 2026-08-06 | CAD 0.23 | 0.00% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 17.80K |
| 2026-08-05 | CAD 0.23 | -8.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 1.20K |
| 2026-08-04 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 80.50K |
| 2026-07-31 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-07-30 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-07-29 | CAD 0.24 | +20.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 18.00K |
| 2026-07-28 | CAD 0.20 | -13.04% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 93.10K |
| 2026-07-27 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 0 |
| 2026-07-24 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 3.90K |
| 2026-07-23 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 1.40K |
| 2026-07-22 | CAD 0.25 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 2.70K |
| 2026-07-21 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 31.80K |
| 2026-07-20 | CAD 0.24 | -4.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 23.10K |
| 2026-07-17 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 2.00K |
| 2026-07-16 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 20.40K |
| 2026-07-15 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 8.00K |
| 2026-07-14 | CAD 0.26 | +4.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 2.10K |
| 2026-07-13 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 10.00K |
| 2026-07-10 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 66.00K |
| 2026-07-09 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 75.90K |
| 2026-07-08 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 36.10K |
| 2026-07-07 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 5.00K |
| 2026-07-06 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 111.00K |
| 2026-07-03 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-07-02 | CAD 0.26 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 55.70K |
| 2026-06-30 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 8.50K |
| 2026-06-29 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 8.70K |
| 2026-06-26 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 81.10K |
| 2026-06-25 | CAD 0.28 | +7.69% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 140.50K |
| 2026-06-24 | CAD 0.26 | -7.14% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 94.50K |
| 2026-06-23 | CAD 0.28 | +7.69% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 77.00K |
| 2026-06-22 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-06-19 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 88.50K |
| 2026-06-18 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 12.00K |
| 2026-06-17 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 91.20K |
| 2026-06-16 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 60.10K |
| 2026-06-15 | CAD 0.28 | +7.69% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 152.20K |
| 2026-06-12 | CAD 0.26 | +4.00% | CAD 0.24 | CAD 0.27 | CAD 0.24 | 146.80K |
| 2026-06-11 | CAD 0.25 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 1.00K |
| 2026-06-10 | CAD 0.25 | +4.17% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 2.60K |
| 2026-06-09 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 10.00K |
| 2026-06-08 | CAD 0.25 | +8.70% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 55.30K |
| 2026-06-05 | CAD 0.23 | -8.00% | CAD 0.26 | CAD 0.26 | CAD 0.22 | 174.10K |
| 2026-06-04 | CAD 0.25 | -10.71% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 5.70K |
| 2026-06-03 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-06-02 | CAD 0.28 | +7.69% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 1.00K |
| 2026-06-01 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 128.20K |
| 2026-05-29 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 149.20K |
| 2026-05-28 | CAD 0.27 | +3.85% | CAD 0.30 | CAD 0.30 | CAD 0.25 | 303.10K |
| 2026-05-27 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 32.10K |