JZR Gold Inc (JZR)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.23 | -0.02 | -8.00 | 0.235 | 0.235 | 0.23 | 54000 |
| 1736462400 | 0.25 | 0.01 | 4.17 | 0.245 | 0.25 | 0.23 | 84000 |
| 1736376000 | 0.24 | -0.01 | -4.00 | 0.255 | 0.255 | 0.24 | 10373 |
| 1736289600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736203200 | 0.25 | -0.02 | -7.41 | 0.265 | 0.265 | 0.25 | 96000 |
| 1735944000 | 0.27 | -0.06 | -18.18 | 0.305 | 0.305 | 0.27 | 20525 |
| 1735857600 | 0.33 | 0.1 | 43.48 | 0.2849999 | 0.33 | 0.2849999 | 22975 |
| 1735684800 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 49082 |
| 1735598400 | 0.24 | 0.01 | 4.35 | 0.245 | 0.245 | 0.24 | 7500 |
| 1735339200 | 0.23 | -0.02 | -8.00 | 0.245 | 0.245 | 0.23 | 24500 |
| 1735080000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734993600 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 21500 |
| 1734734400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734648000 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 4000 |
| 1734561600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 4000 |
| 1734475200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 13500 |
| 1734388800 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 7000 |
| 1734129600 | 0.26 | -0.01 | -3.70 | 0.25 | 0.26 | 0.25 | 13000 |
| 1734043200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.265 | 79686 |
| 1733956800 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 20000 |
| 1733870400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733784000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733524800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 5000 |
| 1733438400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733352000 | 0.27 | 0.045 | 20.00 | 0.27 | 0.27 | 0.27 | 500 |
| 1733265600 | 0.225 | -0.05 | -18.18 | 0.225 | 0.225 | 0.225 | 850 |
| 1733179200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1732920000 | 0.275 | -0.005 | -1.79 | 0.255 | 0.275 | 0.24 | 12500 |
| 1732833600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1650 |
| 1732747200 | 0.28 | -0.005 | -1.75 | 0.27 | 0.28 | 0.27 | 3000 |
| 1732660800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732574400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732315200 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.29 | 0.27 | 83500 |
| 1732228800 | 0.28 | 0.045 | 19.15 | 0.265 | 0.28 | 0.265 | 15600 |
| 1732142400 | 0.235 | -0.045 | -16.07 | 0.235 | 0.235 | 0.235 | 14500 |
| 1732056000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1731969600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.255 | 71500 |
| 1731710400 | 0.2849999 | 0.0349999 | 14.00 | 0.245 | 0.2849999 | 0.245 | 55000 |
| 1731624000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2000 |
| 1731537600 | 0.25 | 0.0450001 | 21.95 | 0.245 | 0.25 | 0.245 | 14500 |
| 1731451200 | 0.2049999 | -0.06 | -22.64 | 0.24 | 0.24 | 0.2 | 46327 |
| 1731364800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1731105600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1731019200 | 0.265 | -0.025 | -8.62 | 0.26 | 0.265 | 0.25 | 13050 |
| 1730932800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730846400 | 0.29 | 0.025 | 9.43 | 0.26 | 0.29 | 0.26 | 4000 |
| 1730760000 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 2000 |
| 1730497200 | 0.27 | 0.02 | 8.00 | 0.26 | 0.3 | 0.26 | 86729 |
| 1730410800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 18000 |
| 1730324400 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.25 | 45852 |
| 1730238000 | 0.29 | 0.04 | 16.00 | 0.26 | 0.29 | 0.26 | 30000 |
| 1730151600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4502 |
| 1729892400 | 0.25 | 0.025 | 11.11 | 0.23 | 0.25 | 0.23 | 93416 |
| 1729806000 | 0.225 | 0.025 | 12.50 | 0.2049999 | 0.23 | 0.2049999 | 102058 |
| 1729719600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 19500 |
| 1729633200 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2 | 0.19 | 14426 |
| 1729546800 | 0.19 | 0.01 | 5.56 | 0.195 | 0.195 | 0.19 | 48315 |
| 1729287600 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 21500 |
| 1729201200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729114800 | 0.2 | 0.03 | 17.65 | 0.195 | 0.2 | 0.195 | 26500 |
| 1729028400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
