Group Eleven Resources Corp. (TSXV:ZNG)
0.3300
-0.0050 (-1.49%)
Jul 24, 2025, 3:58 PM EDT
Group Eleven Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 73,255 |
Jul 23, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 630,502 |
Jul 22, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -10.67% | 1,389,400 |
Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 205,800 |
Jul 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 32,212 |
Jul 17, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 71,825 |
Jul 16, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 145,349 |
Jul 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 100,400 |
Jul 14, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 195,800 |
Jul 11, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 100,900 |
Jul 10, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 60,400 |
Jul 9, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 46,800 |
Jul 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 105,300 |
Jul 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 168,200 |
Jul 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 67,140 |
Jul 3, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 3.95% | 191,300 |
Jul 2, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 16.92% | 485,700 |
Jun 30, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.14% | 450,010 |
Jun 27, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 7.69% | 112,000 |
Jun 26, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 70,700 |
Jun 25, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 99,600 |
Jun 24, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.63% | 45,227 |
Jun 23, 2025 | 0.36 | 0.39 | 0.34 | 0.36 | 0.36 | -1.39% | 240,700 |
Jun 20, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 159,540 |
Jun 19, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 92,100 |
Jun 18, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 187,842 |
Jun 17, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 143,500 |
Jun 16, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -2.38% | 80,900 |
Jun 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 109,400 |
Jun 12, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.58% | 157,500 |
Jun 11, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 114,500 |
Jun 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 145,800 |
Jun 9, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 172,600 |
Jun 6, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 74,549 |
Jun 5, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 188,946 |
Jun 4, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 73,501 |
Jun 3, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -1.35% | 474,200 |
Jun 2, 2025 | 0.33 | 0.38 | 0.31 | 0.37 | 0.37 | 19.35% | 309,400 |
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 |