Zambesigold Historical Data

ZGD Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 2025 $ 0.096
+1.05%
$ 16.99 million $ 11,600
May 24, 2025 $ 0.095
-1.04%
$ 16.82 million $ 344
May 23, 2025 $ 0.096
+1.05%
$ 16.99 million $ 3,015
May 22, 2025 $ 0.095
+0.00%
$ 16.82 million $ 919
May 21, 2025 $ 0.095
-1.04%
$ 16.82 million $ 30,474
May 20, 2025 $ 0.096
+1.05%
$ 16.99 million $ 33,257
May 19, 2025 $ 0.095
-5.00%
$ 16.82 million $ 9,423
May 18, 2025 $ 0.1
+0.00%
$ 17.7 million $ 756
May 17, 2025 $ 0.1
+0.00%
$ 17.7 million $ 11,907
May 16, 2025 $ 0.1
+2.04%
$ 17.7 million $ 5,685
May 15, 2025 $ 0.098
-1.84%
$ 17.35 million $ 16,826
May 14, 2025 $ 0.0999
+1.02%
$ 17.68 million $ 23,038
May 13, 2025 $ 0.0988
-2.27%
$ 17.49 million $ 2,131
May 12, 2025 $ 0.101
+0.07%
$ 17.87 million $ 14,514
May 11, 2025 $ 0.101
-2.77%
$ 17.87 million $ 892
May 10, 2025 $ 0.104
-0.93%
$ 18.39 million $ 8,438
May 9, 2025 $ 0.105
+6.10%
$ 18.57 million $ 11,637
May 8, 2025 $ 0.0988
-4.18%
$ 17.48 million $ 23,779
May 7, 2025 $ 0.103
-0.83%
$ 18.25 million $ 19,139
May 6, 2025 $ 0.104
+0.96%
$ 18.41 million $ 34,274
May 5, 2025 $ 0.103
+0.00%
$ 18.23 million $ 19,808
May 4, 2025 $ 0.103
-2.83%
$ 18.23 million $ 4,201
May 3, 2025 $ 0.106
+0.00%
$ 18.76 million $ 9,091
May 2, 2025 $ 0.106
+0.95%
$ 18.76 million $ 12,665
May 1, 2025 $ 0.105
+0.00%
$ 18.59 million $ 4,655
Apr 30, 2025 $ 0.105
+0.00%
$ 18.59 million $ 16,650
Apr 29, 2025 $ 0.105
+6.06%
$ 18.59 million $ 6,533
Apr 28, 2025 $ 0.099
-2.94%
$ 17.52 million $ 844
Apr 27, 2025 $ 0.102
-2.86%
$ 18.05 million $ 263
Apr 26, 2025 $ 0.105
+3.96%
$ 18.59 million $ 4,294
Apr 25, 2025 $ 0.101
-0.98%
$ 17.88 million $ 9,407
Apr 24, 2025 $ 0.102
-2.86%
$ 18.05 million $ 3,065
Apr 23, 2025 $ 0.105
+1.94%
$ 18.59 million $ 26,482
Apr 22, 2025 $ 0.103
+0.00%
$ 18.23 million $ 56,665
Apr 21, 2025 $ 0.103
+5.10%
$ 18.23 million $ 52,254
Apr 20, 2025 $ 0.098
+0.00%
$ 17.35 million $ 102
Apr 19, 2025 $ 0.098
+1.03%
$ 17.35 million $ 330
Apr 18, 2025 $ 0.097
+1.04%
$ 17.17 million $ 1,141
Apr 17, 2025 $ 0.096
+0.00%
$ 16.99 million $ 3,793
Apr 16, 2025 $ 0.096
+0.00%
$ 16.99 million $ 4,770
Apr 15, 2025 $ 0.096
+6.67%
$ 16.99 million $ 3,150
Apr 14, 2025 $ 0.09
-8.16%
$ 15.93 million $ 5,270
Apr 13, 2025 $ 0.098
+1.03%
$ 17.35 million $ 54
Apr 12, 2025 $ 0.097
+2.11%
$ 17.17 million $ 938
Apr 11, 2025 $ 0.095
-1.04%
$ 16.82 million $ 1,635
Apr 10, 2025 $ 0.096
+2.13%
$ 16.99 million $ 3,201
Apr 9, 2025 $ 0.094
-7.84%
$ 16.64 million $ 5,079
Apr 8, 2025 $ 0.102
-5.56%
$ 18.05 million $ 5,503
Apr 7, 2025 $ 0.108
-4.42%
$ 19.12 million $ 2,509
Apr 6, 2025 $ 0.113
-2.59%
$ 20 million $ 2,558