Skip to main content
Group Eleven Resources Corp. (TSXV:ZNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1850
-0.0100 (-5.13%)
Mar 28, 2025, 1:14 PM EST

Group Eleven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.200.200.190.190.19-5.13%75,200
Mar 27, 20250.200.200.200.200.20-2.50%147,500
Mar 26, 20250.200.200.200.200.202.56%17,000
Mar 25, 20250.180.200.180.200.205.41%75,410
Mar 24, 20250.190.190.180.190.19-2.63%121,000
Mar 21, 20250.190.190.190.190.19-1,000
Mar 20, 20250.190.190.190.190.19-2.56%5,500
Mar 19, 20250.190.200.190.200.208.33%61,000
Mar 18, 20250.190.200.180.180.18-5.26%161,600
Mar 17, 20250.190.190.190.190.19-33,200
Mar 14, 20250.200.200.190.190.19-35,800
Mar 13, 20250.200.200.190.190.19-2.56%98,510
Mar 12, 20250.200.200.200.200.202.63%4,000
Mar 11, 20250.200.200.190.190.19-2.56%55,000
Mar 10, 20250.200.200.200.200.20-4.88%51,500
Mar 7, 20250.200.210.200.210.212.50%52,000
Mar 6, 20250.210.210.200.200.20-4.76%19,300
Mar 5, 20250.200.210.190.210.2110.53%43,000
Mar 4, 20250.210.210.190.190.19-2.56%233,000
Mar 3, 20250.200.240.190.200.202.63%1,343,400
Feb 28, 20250.200.200.190.190.19-2.56%86,700
Feb 27, 20250.200.200.200.200.20-2.50%161,700
Feb 26, 20250.200.200.200.200.20-19,400
Feb 25, 20250.210.210.200.200.20-45,500
Feb 24, 20250.210.210.200.200.20-43,000
Feb 21, 20250.210.210.200.200.20-2.44%104,500
Feb 20, 20250.200.210.190.210.217.89%272,201
Feb 19, 20250.200.200.190.190.19-2.56%169,000
Feb 18, 20250.200.210.170.200.20-11.36%390,401
Feb 14, 20250.220.220.210.220.222.33%81,600
Feb 13, 20250.210.220.200.220.222.38%20,100
Feb 12, 20250.200.220.200.210.215.00%81,900
Feb 11, 20250.220.220.200.200.20-9.09%180,841
Feb 10, 20250.210.220.210.220.227.32%345,831
Feb 7, 20250.190.210.190.210.217.89%431,816
Feb 6, 20250.180.190.180.190.195.56%38,800
Feb 5, 20250.190.190.180.180.18-2.70%14,000
Feb 4, 20250.190.190.180.190.19-44,900
Feb 3, 20250.180.190.180.190.192.78%32,500
Jan 31, 20250.190.190.180.180.18-2.70%43,900
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