Group Eleven Resources Corp. (TSXV:ZNG)

Canada flag Canada · Delayed Price · Currency is CAD
0.3300
-0.0050 (-1.49%)
Jul 24, 2025, 3:58 PM EDT

Group Eleven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.340.340.330.330.33-1.49%73,255
Jul 23, 20250.340.350.340.340.34-630,502
Jul 22, 20250.380.380.330.340.34-10.67%1,389,400
Jul 21, 20250.390.390.380.380.38-3.85%205,800
Jul 18, 20250.380.390.380.390.394.00%32,212
Jul 17, 20250.380.390.380.380.38-1.32%71,825
Jul 16, 20250.390.400.380.380.38-1.30%145,349
Jul 15, 20250.400.400.390.390.39-1.28%100,400
Jul 14, 20250.380.400.380.390.392.63%195,800
Jul 11, 20250.390.390.380.380.38-2.56%100,900
Jul 10, 20250.390.400.390.390.39-60,400
Jul 9, 20250.390.390.380.390.391.30%46,800
Jul 8, 20250.400.400.390.390.39-1.28%105,300
Jul 7, 20250.400.400.390.390.39-1.27%168,200
Jul 4, 20250.400.410.400.400.40-67,140
Jul 3, 20250.400.410.390.400.403.95%191,300
Jul 2, 20250.350.390.350.380.3816.92%485,700
Jun 30, 20250.350.350.320.330.33-7.14%450,010
Jun 27, 20250.340.360.340.350.357.69%112,000
Jun 26, 20250.340.340.320.330.33-2.99%70,700
Jun 25, 20250.340.340.320.340.34-99,600
Jun 24, 20250.360.360.330.340.34-5.63%45,227
Jun 23, 20250.360.390.340.360.36-1.39%240,700
Jun 20, 20250.370.380.350.360.36-1.37%159,540
Jun 19, 20250.370.380.360.370.371.39%92,100
Jun 18, 20250.390.390.360.360.36-5.26%187,842
Jun 17, 20250.390.400.380.380.38-7.32%143,500
Jun 16, 20250.410.420.390.410.41-2.38%80,900
Jun 13, 20250.410.420.410.420.423.70%109,400
Jun 12, 20250.390.420.390.410.416.58%157,500
Jun 11, 20250.360.400.360.380.385.56%114,500
Jun 10, 20250.370.370.360.360.36-2.70%145,800
Jun 9, 20250.360.380.360.370.374.23%172,600
Jun 6, 20250.360.360.350.360.361.43%74,549
Jun 5, 20250.360.380.350.350.35-2.78%188,946
Jun 4, 20250.370.370.360.360.36-1.37%73,501
Jun 3, 20250.370.380.350.370.37-1.35%474,200
Jun 2, 20250.330.380.310.370.3719.35%309,400
May 30, 20250.340.340.310.310.31-7.46%73,800
May 29, 20250.350.350.340.340.34-2.90%25,900
May 28, 20250.360.370.330.350.35-1.43%233,125
May 27, 20250.280.360.280.350.3518.64%323,400
May 26, 20250.300.300.280.300.30-25,346
May 23, 20250.260.300.260.300.3015.69%175,100
May 22, 20250.260.270.250.260.26-5.56%71,000
May 21, 20250.290.290.270.270.27-5.26%49,200
May 20, 20250.300.310.260.290.29-5.00%180,322
May 16, 20250.260.300.250.300.3017.65%293,811
May 15, 20250.270.270.250.260.26-1.92%30,700
May 14, 20250.270.270.260.260.26-3.70%34,500