Skip to main content
Group Eleven Resources Corp. (TSXV: ZNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.005 (-2.70%)
Jan 31, 2025, 3:52 PM EST

Group Eleven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.190.190.180.180.18-2.70%43,897
Jan 30, 20250.180.190.180.190.19-2.63%51,900
Jan 29, 20250.190.200.190.190.19-14,000
Jan 28, 20250.190.190.190.190.19-8,300
Jan 27, 20250.190.190.190.190.192.70%28,020
Jan 24, 20250.180.190.180.190.192.78%3,100
Jan 23, 20250.170.180.170.180.18-10,200
Jan 22, 20250.180.180.180.180.185.88%10,500
Jan 21, 20250.170.170.170.170.17-20,500
Jan 20, 20250.170.170.170.170.17-8,000
Jan 17, 20250.180.180.170.170.17-77,600
Jan 16, 20250.170.170.170.170.17-25,500
Jan 15, 20250.160.170.150.170.1717.24%144,000
Jan 14, 20250.170.170.150.150.15-12.12%87,500
Jan 13, 20250.170.170.170.170.17-7,000
Jan 10, 20250.170.170.170.170.17--
Jan 9, 20250.170.170.170.170.17--
Jan 8, 20250.170.170.170.170.17-21,000
Jan 7, 20250.170.170.170.170.17-1,900
Jan 6, 20250.180.180.170.170.17-8.33%41,800
Jan 3, 20250.180.180.180.180.18-27,300
Jan 2, 20250.180.180.180.180.18-27,000
Dec 31, 20240.170.180.170.180.185.88%151,400
Dec 30, 20240.160.170.160.170.17-190,000
Dec 27, 20240.170.170.170.170.173.03%53,301
Dec 24, 20240.170.170.170.170.17-2,500
Dec 23, 20240.170.170.170.170.17-27,300
Dec 20, 20240.170.170.170.170.17-16,400
Dec 19, 20240.170.170.160.170.17-2.94%54,117
Dec 18, 20240.180.180.170.170.17-5.56%75,500
Dec 17, 20240.180.180.180.180.18-26,500
Dec 16, 20240.180.180.180.180.18-1,000
Dec 13, 20240.180.180.180.180.18-60,400
Dec 12, 20240.180.180.180.180.18-87,500
Dec 11, 20240.170.180.170.180.18-79,500
Dec 10, 20240.180.180.170.180.182.86%136,900
Dec 9, 20240.180.180.170.180.18-101,100
Dec 6, 20240.180.180.180.180.18-25,200
Dec 5, 20240.180.180.180.180.18-7,300
Dec 4, 20240.180.180.180.180.18-2.78%41,405
Dec 3, 20240.180.180.180.180.18-67,200
Dec 2, 20240.180.180.180.180.18-137,236
Nov 29, 20240.180.180.180.180.18-26,900
Nov 28, 20240.180.180.180.180.18-1,000
Nov 27, 20240.180.180.180.180.18-30,500
Nov 26, 20240.190.190.180.180.18-2.70%82,400
Nov 25, 20240.190.190.190.190.19-39,700
Nov 22, 20240.190.190.180.190.19-2.63%62,800
Nov 21, 20240.190.190.190.190.195.56%15,500
Nov 20, 20240.190.190.180.180.18-2.70%61,000
Nov 19, 20240.190.200.190.190.19-2.63%108,000
Nov 18, 20240.200.200.190.190.19-2.56%201,716
Nov 15, 20240.190.200.190.200.202.63%134,204
Nov 14, 20240.180.200.180.190.198.57%604,200
Nov 13, 20240.180.180.170.180.18-72,500
Nov 12, 20240.180.180.180.180.18-126,100
Nov 11, 20240.180.180.170.180.18-235,300
Nov 8, 20240.180.180.180.180.18-2.78%128,500
Nov 7, 20240.180.190.180.180.18-157,400
Nov 6, 20240.180.180.180.180.18-580,410
Nov 5, 20240.190.200.180.180.18-2.70%464,321
Nov 4, 20240.180.200.180.190.195.71%668,600
Nov 1, 20240.180.180.180.180.18-89,500
Oct 31, 20240.190.190.180.180.18-7.89%95,100
Oct 30, 20240.190.200.190.190.19-2.56%53,500
Oct 29, 20240.190.200.190.200.208.33%229,421
Oct 28, 20240.190.190.180.180.18-5.26%35,527
Oct 25, 20240.190.190.180.190.192.70%72,000
Oct 24, 20240.190.190.180.190.19-2.63%127,340
Oct 23, 20240.210.210.190.190.19-9.52%137,139
Oct 22, 20240.200.210.200.210.2113.51%276,400
Oct 21, 20240.200.200.190.190.19-5.13%91,200
Oct 18, 20240.200.200.190.200.20-42,230
Oct 17, 20240.190.200.190.200.20-14,500
Oct 16, 20240.190.200.180.200.205.41%122,430
Oct 15, 20240.190.190.180.190.19-2.63%97,200
Oct 11, 20240.190.200.180.190.192.70%18,800
Oct 10, 20240.180.200.180.190.192.78%107,300
Oct 9, 20240.190.190.180.180.18-2.70%71,019
Oct 8, 20240.190.190.190.190.19-19,500
Oct 7, 20240.200.200.190.190.19-5.13%178,500
Oct 4, 20240.190.200.190.200.20-47,500
Oct 3, 20240.200.200.190.200.20-2.50%13,500
Oct 2, 20240.190.200.190.200.202.56%124,030
Oct 1, 20240.200.200.190.200.20-2.50%47,200
Sep 30, 20240.210.210.200.200.20-4.76%42,400
Sep 27, 20240.230.230.210.210.21-6.67%319,300
Sep 26, 20240.220.230.210.230.234.65%252,010
Sep 25, 20240.220.220.220.220.22-2.27%395,500
Sep 24, 20240.200.220.190.220.2210.00%908,800
Sep 23, 20240.200.200.200.200.202.56%56,600
Sep 20, 20240.200.200.200.200.20-4.88%51,500
Sep 19, 20240.200.210.200.210.212.50%141,300
Sep 18, 20240.200.200.190.200.20-86,832
Sep 17, 20240.200.200.200.200.20-41,700
Sep 16, 20240.210.210.200.200.20-6.98%79,928
Sep 13, 20240.210.220.200.220.224.88%364,600
Sep 12, 20240.190.210.180.210.2113.89%294,500
Sep 11, 20240.190.190.180.180.18-57,800
Sep 10, 20240.190.190.180.180.18-2.70%185,300