Zambesigold Historical Data

ZGD Page 13
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.232
+0.43%
$ 41.06 million $ 39,212
Jun 5, 2024 $ 0.231
-0.86%
$ 40.89 million $ 55,635
Jun 4, 2024 $ 0.233
+2.19%
$ 41.24 million $ 36,114
Jun 3, 2024 $ 0.228
-3.39%
$ 40.36 million $ 10,674
Jun 2, 2024 $ 0.236
-0.42%
$ 41.77 million $ 57,736
Jun 1, 2024 $ 0.237
-3.27%
$ 41.95 million $ 267
May 31, 2024 $ 0.245
-2.00%
$ 43.37 million $ 5,260
May 30, 2024 $ 0.25
+4.60%
$ 44.25 million $ 13,952
May 29, 2024 $ 0.239
-2.05%
$ 42.3 million $ 10,695
May 28, 2024 $ 0.244
+0.41%
$ 43.19 million $ 22,626
May 27, 2024 $ 0.243
+4.29%
$ 43.01 million $ 45,857
May 26, 2024 $ 0.233
+13.66%
$ 41.24 million $ 910
May 25, 2024 $ 0.251
+1.21%
$ 44.43 million $ 34,120
May 24, 2024 $ 0.248
-1.20%
$ 43.9 million $ 18,686
May 23, 2024 $ 0.251
+11.56%
$ 44.43 million $ 71,048
May 22, 2024 $ 0.225
-0.88%
$ 39.83 million $ 42,076
May 21, 2024 $ 0.227
+1.34%
$ 40.18 million $ 29,704
May 20, 2024 $ 0.224
+6.16%
$ 39.65 million $ 37,542
May 19, 2024 $ 0.211
-10.97%
$ 37.35 million $ 4,358
May 18, 2024 $ 0.237
-0.84%
$ 41.95 million $ 1,708
May 17, 2024 $ 0.239
-1.65%
$ 42.3 million $ 34,169
May 16, 2024 $ 0.243
+21.50%
$ 43.01 million $ 41,375
May 15, 2024 $ 0.2
+8.70%
$ 35.4 million $ 48,705
May 14, 2024 $ 0.184
-10.24%
$ 32.57 million $ 29,232
May 13, 2024 $ 0.205
-14.94%
$ 36.28 million $ 8,960
May 12, 2024 $ 0.241
-0.82%
$ 42.66 million $ 33,929
May 11, 2024 $ 0.243
+4.29%
$ 43.01 million $ 52,608
May 10, 2024 $ 0.233
-9.69%
$ 41.24 million $ 42,965
May 9, 2024 $ 0.258
+13.16%
$ 45.67 million $ 42,435
May 8, 2024 $ 0.228
+6.05%
$ 40.36 million $ 72,783
May 7, 2024 $ 0.215
+16.22%
$ 38.05 million $ 69,131
May 6, 2024 $ 0.185
+8.19%
$ 32.74 million $ 55,225
May 5, 2024 $ 0.171
+14.00%
$ 30.27 million $ 2,512
May 4, 2024 $ 0.169
-2.87%
$ 29.91 million $ 1,881
May 3, 2024 $ 0.174
+18.37%
$ 30.8 million $ 14,688
May 2, 2024 $ 0.147
+13.95%
$ 26.02 million $ 37,761
May 1, 2024 $ 0.129
+12.17%
$ 22.83 million $ 309,350
Apr 30, 2024 $ 0.115
+2.68%
$ 20.36 million $ 1,656
Apr 29, 2024 $ 0.112
+3.70%
$ 19.82 million $ 106,658
Apr 28, 2024 $ 0.108
+9.09%
$ 19.12 million $ 2,754
Apr 27, 2024 $ 0.099
+10.00%
$ 17.52 million $ 2,850
Apr 26, 2024 $ 0.09
+9.76%
$ 15.93 million $ 10,023
Apr 25, 2024 $ 0.082
-5.75%
$ 14.51 million $ 2,402
Apr 24, 2024 $ 0.087
+14.47%
$ 15.4 million $ 4,129
Apr 23, 2024 $ 0.09
+11.11%
$ 15.93 million $ 8,854
Apr 22, 2024 $ 0.081
+5.19%
$ 14.34 million $ 4,589
Apr 21, 2024 $ 0.077
+18.46%
$ 13.63 million $ 2,465
Apr 20, 2024 $ 0.065
-2.99%
$ 11.51 million $ 2,144
Apr 19, 2024 $ 0.067
+19.64%
$ 11.86 million $ 883
Apr 18, 2024 $ 0.083
+22.06%
$ 14.69 million $ 6,594