Zambesigold Historical Data

ZGD Page 8
Download
Date Close Price change Market cap Trading volume
Feb 11, 2025 $ 0.126
+0.00%
$ 22.3 million $ 3,545
Feb 10, 2025 $ 0.126
+0.00%
$ 22.3 million $ 6,512
Feb 9, 2025 $ 0.126
-0.79%
$ 22.3 million $ 505
Feb 8, 2025 $ 0.127
+0.79%
$ 22.48 million $ 2,059
Feb 7, 2025 $ 0.126
+0.00%
$ 22.3 million $ 5,541
Feb 6, 2025 $ 0.126
-0.79%
$ 22.3 million $ 2,360
Feb 5, 2025 $ 0.127
+0.79%
$ 22.48 million $ 3,744
Feb 4, 2025 $ 0.126
-7.35%
$ 22.3 million $ 582
Feb 3, 2025 $ 0.136
-4.23%
$ 24.07 million $ 4,825
Feb 2, 2025 $ 0.142
-0.70%
$ 25.13 million $ 221
Feb 1, 2025 $ 0.143
+10.85%
$ 25.31 million $ 34
Jan 31, 2025 $ 0.129
-18.87%
$ 22.83 million $ 1,714
Jan 30, 2025 $ 0.159
+0.63%
$ 28.14 million $ 7,355
Jan 29, 2025 $ 0.158
-5.95%
$ 27.97 million $ 1,375
Jan 28, 2025 $ 0.168
-0.59%
$ 29.74 million $ 11,693
Jan 27, 2025 $ 0.169
+0.60%
$ 29.91 million $ 10,247
Jan 26, 2025 $ 0.168
-0.59%
$ 29.74 million $ 1,021
Jan 25, 2025 $ 0.169
+0.00%
$ 29.91 million $ 11,406
Jan 24, 2025 $ 0.169
+0.00%
$ 29.91 million $ 3,890
Jan 23, 2025 $ 0.169
-3.43%
$ 29.91 million $ 6,596
Jan 22, 2025 $ 0.175
+0.00%
$ 30.98 million $ 11,435
Jan 21, 2025 $ 0.175
-2.78%
$ 30.98 million $ 4,972
Jan 20, 2025 $ 0.18
+52.54%
$ 31.86 million $ 12,963
Jan 19, 2025 $ 0.118
+25.53%
$ 20.89 million $ 8,823
Jan 18, 2025 $ 0.094
-12.15%
$ 16.64 million $ 3,624
Jan 17, 2025 $ 0.082
+12.33%
$ 14.51 million $ 1,699
Jan 16, 2025 $ 0.073
+12.31%
$ 12.92 million $ 3,872
Jan 15, 2025 $ 0.073
-8.75%
$ 12.92 million $ 20,410
Jan 14, 2025 $ 0.08
+0.00%
$ 14.16 million $ 2,895
Jan 13, 2025 $ 0.08
-1.23%
$ 14.16 million $ 1,700
Jan 12, 2025 $ 0.081
-3.57%
$ 14.34 million $ 78
Jan 11, 2025 $ 0.084
+2.44%
$ 14.87 million $ 3,343
Jan 10, 2025 $ 0.082
+3.80%
$ 14.51 million $ 494
Jan 9, 2025 $ 0.079
-5.95%
$ 13.98 million $ 436
Jan 8, 2025 $ 0.084
-14.29%
$ 14.87 million $ 4,579
Jan 7, 2025 $ 0.098
-1.01%
$ 17.35 million $ 2,712
Jan 6, 2025 $ 0.099
+0.00%
$ 17.52 million $ 1,354
Jan 5, 2025 $ 0.099
-8.33%
$ 17.52 million $ 672
Jan 4, 2025 $ 0.108
-3.57%
$ 19.12 million $ 239
Jan 3, 2025 $ 0.112
+6.67%
$ 19.82 million $ 2,012
Jan 2, 2025 $ 0.105
+7.14%
$ 18.59 million $ 849
Jan 1, 2025 $ 0.088
-11.11%
$ -- $ 477
Dec 31, 2024 $ 0.099
+0.00%
$ 17.52 million $ 54
Dec 30, 2024 $ 0.099
+0.00%
$ 17.52 million $ 44
Dec 29, 2024 $ 0.099
-18.85%
$ 17.52 million $ 750
Dec 28, 2024 $ 0.122
+10.91%
$ 21.59 million $ 1,068
Dec 27, 2024 $ 0.11
+0.00%
$ 19.47 million $ 50
Dec 26, 2024 $ 0.11
+12.24%
$ 19.47 million $ 1,279
Dec 25, 2024 $ 0.098
-2.97%
$ 17.35 million $ 2,285
Dec 24, 2024 $ 0.101
-5.61%
$ 17.88 million $ 3,678