Zambesigold Historical Data

ZGD Page 21
Download
Date Close Price change Market cap Trading volume
May 3, 2023 $ 0.613
+1.66%
$ 108.56 million $ 115,112
May 2, 2023 $ 0.603
+2.35%
$ 106.69 million $ 125,123
May 1, 2023 $ 0.589
+6.84%
$ 104.25 million $ 123,549
Apr 30, 2023 $ 0.55
+6.32%
$ 97.43 million $ 130,436
Apr 29, 2023 $ 0.518
-0.88%
$ 91.64 million $ 107,855
Apr 28, 2023 $ 0.523
-3.29%
$ 92.53 million $ 120,637
Apr 27, 2023 $ 0.54
-0.71%
$ 95.64 million $ 116,117
Apr 26, 2023 $ 0.544
-0.25%
$ 96.37 million $ 165,404
Apr 25, 2023 $ 0.546
-1.74%
$ 96.58 million $ 159,788
Apr 24, 2023 $ 0.555
+10.16%
$ 98.3 million $ 112,454
Apr 23, 2023 $ 0.505
+0.88%
$ 89.34 million $ 124,739
Apr 22, 2023 $ 0.5
+6.75%
$ 88.55 million $ 107,409
Apr 21, 2023 $ 0.469
-12.10%
$ 82.93 million $ 98,395
Apr 20, 2023 $ 0.532
+10.99%
$ 94.24 million $ 134,671
Apr 19, 2023 $ 0.479
-0.35%
$ 84.81 million $ 141,686
Apr 18, 2023 $ 0.481
-4.10%
$ 85.09 million $ 103,208
Apr 17, 2023 $ 0.501
+15.05%
$ 88.76 million $ 116,213
Apr 16, 2023 $ 0.435
-11.89%
$ 77.03 million $ 97,760
Apr 15, 2023 $ 0.494
-1.88%
$ 87.38 million $ 109,271
Apr 14, 2023 $ 0.503
+4.43%
$ 89.02 million $ 122,616
Apr 13, 2023 $ 0.482
-3.51%
$ 85.27 million $ 118,671
Apr 12, 2023 $ 0.5
-11.11%
$ 88.43 million $ 37,710
Apr 11, 2023 $ 0.562
+4.09%
$ 99.45 million $ 79,613
Apr 10, 2023 $ 0.54
-11.35%
$ 95.63 million $ 146,768
Apr 9, 2023 $ 0.609
+1.40%
$ 107.76 million $ 105,260
Apr 8, 2023 $ 0.598
-0.37%
$ 105.93 million $ 155,105
Apr 7, 2023 $ 0.601
+2.48%
$ 106.33 million $ 96,950
Apr 6, 2023 $ 0.587
-2.21%
$ 103.81 million $ 171,649
Apr 5, 2023 $ 0.6
+3.25%
$ 106.18 million $ 104,147
Apr 4, 2023 $ 0.581
-4.06%
$ 102.85 million $ 105,426
Apr 3, 2023 $ 0.606
-0.98%
$ 107.29 million $ 116,753
Apr 2, 2023 $ 0.612
-1.27%
$ 108.28 million $ 105,910
Apr 1, 2023 $ 0.62
+1.74%
$ 109.66 million $ 115,236
Mar 31, 2023 $ 0.609
+2.53%
$ 107.88 million $ 92,164
Mar 30, 2023 $ 0.594
+32.50%
$ 105.22 million $ 172,327
Mar 29, 2023 $ 0.449
+1.62%
$ 79.41 million $ 99,795
Mar 28, 2023 $ 0.442
+0.72%
$ 78.16 million $ 68,957
Mar 27, 2023 $ 0.459
+1.86%
$ 81.29 million $ 99,993
Mar 26, 2023 $ 0.451
-5.41%
$ 79.84 million $ 74,422
Mar 25, 2023 $ 0.477
+7.04%
$ 84.42 million $ 115,593
Mar 24, 2023 $ 0.445
-6.77%
$ 78.85 million $ 50,320
Mar 23, 2023 $ 0.478
+2.50%
$ 84.56 million $ 167,893
Mar 22, 2023 $ 0.477
-1.92%
$ 84.42 million $ 77,653
Mar 21, 2023 $ 0.486
-0.15%
$ 86.04 million $ 127,397
Mar 20, 2023 $ 0.488
+0.84%
$ 86.29 million $ 106,261
Mar 19, 2023 $ 0.485
-1.27%
$ 85.91 million $ 156,378
Mar 18, 2023 $ 0.492
+1.22%
$ 87.06 million $ 125,929
Mar 17, 2023 $ 0.487
-0.41%
$ 86.19 million $ 110,468
Mar 16, 2023 $ 0.488
+1.84%
$ 86.46 million $ 111,657
Mar 15, 2023 $ 0.48
+0.22%
$ 85.02 million $ 137,625