Group Eleven Resources Corp. (TSXV:ZNG)
Canada
· Delayed Price · Currency is CAD 0.3100
-0.0250 (-7.46%)
May 30, 2025, 3:56 PM EDT
Group Eleven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.46% | 73,800 |
| May 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 25,900 |
| May 28, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -1.43% | 233,125 |
| May 27, 2025 | 0.28 | 0.36 | 0.28 | 0.35 | 0.35 | 18.64% | 323,400 |
| May 26, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 25,346 |
| May 23, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.69% | 175,100 |
| May 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 71,000 |
| May 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 49,200 |
| May 20, 2025 | 0.30 | 0.31 | 0.26 | 0.29 | 0.29 | -5.00% | 180,322 |
| May 16, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 17.65% | 293,811 |
| May 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 30,700 |
| May 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 34,500 |
| May 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 383,800 |
| May 12, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 144,412 |
| May 9, 2025 | 0.24 | 0.34 | 0.24 | 0.30 | 0.30 | 27.66% | 739,537 |
| May 8, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 23.68% | 949,547 |
| May 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 96,000 |
| May 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 223,007 |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 14,025 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 108,400 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 161,000 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 94,500 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,500 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 260,800 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 338,500 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 76,000 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 60,000 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 126,510 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,500 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 27,708 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 36,200 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 84,125 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 10,000 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,200 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 119,500 |
| Apr 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 19,000 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 38,500 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 70,000 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 274,000 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -8.33% | 98,600 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 27,000 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 50,000 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 155,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 75,200 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 147,500 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 17,000 |
| Mar 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 75,410 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 121,000 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 5,500 |