Group Eleven Resources Corp. (TSXV:ZNG)
Canada · Delayed Price · Currency is CAD 1.080
-0.030 (-2.70%)
Apr 23, 2026, 3:58 PM EST
Group Eleven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 182,609 |
| Apr 22, 2026 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | - | 190,257 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -6.72% | 306,316 |
| Apr 20, 2026 | 1.15 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 167,069 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 385,178 |
| Apr 16, 2026 | 1.14 | 1.28 | 1.13 | 1.20 | 1.20 | 8.11% | 537,367 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 157,899 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | - | 234,101 |
| Apr 13, 2026 | 1.09 | 1.15 | 1.06 | 1.14 | 1.14 | 3.64% | 197,540 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 224,829 |
| Apr 9, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 1.82% | 428,798 |
| Apr 8, 2026 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 221,022 |
| Apr 7, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | - | 134,326 |
| Apr 6, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 195,446 |
| Apr 2, 2026 | 1.04 | 1.12 | 1.03 | 1.10 | 1.10 | 4.76% | 93,096 |
| Apr 1, 2026 | 1.04 | 1.10 | 1.04 | 1.05 | 1.05 | 3.96% | 334,925 |
| Mar 31, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 309,653 |
| Mar 30, 2026 | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | - | 254,156 |
| Mar 27, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | 3.03% | 155,004 |
| Mar 26, 2026 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -2.94% | 364,027 |
| Mar 25, 2026 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | 4.08% | 343,402 |
| Mar 24, 2026 | 0.89 | 0.99 | 0.88 | 0.98 | 0.98 | 7.69% | 264,215 |
| Mar 23, 2026 | 0.80 | 0.93 | 0.80 | 0.91 | 0.91 | 12.35% | 377,512 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.79 | 0.81 | 0.81 | -5.81% | 233,924 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -8.51% | 413,091 |
| Mar 18, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -10.48% | 253,400 |
| Mar 17, 2026 | 1.03 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 157,844 |
| Mar 16, 2026 | 0.98 | 1.07 | 0.97 | 1.00 | 1.00 | -1.96% | 288,332 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -4.67% | 318,299 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -5.31% | 367,484 |
| Mar 11, 2026 | 1.05 | 1.18 | 1.05 | 1.13 | 1.13 | 9.71% | 475,662 |
| Mar 10, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 107,078 |
| Mar 9, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 3.03% | 249,954 |
| Mar 6, 2026 | 1.02 | 1.04 | 0.96 | 0.99 | 0.99 | -5.71% | 262,917 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -4.55% | 255,488 |
| Mar 4, 2026 | 1.04 | 1.12 | 1.00 | 1.10 | 1.10 | 5.77% | 708,160 |
| Mar 3, 2026 | 0.98 | 1.10 | 0.95 | 1.04 | 1.04 | -5.45% | 1,056,394 |
| Mar 2, 2026 | 1.06 | 1.19 | 1.01 | 1.10 | 1.10 | 10.00% | 1,461,847 |
| Feb 27, 2026 | 0.88 | 1.00 | 0.82 | 1.00 | 1.00 | 25.00% | 884,247 |
| Feb 26, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -1.23% | 85,130 |
| Feb 25, 2026 | 0.80 | 0.84 | 0.79 | 0.81 | 0.81 | 13.29% | 361,753 |
| Feb 24, 2026 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -3.38% | 140,613 |
| Feb 23, 2026 | 0.74 | 0.75 | 0.69 | 0.74 | 0.74 | 1.37% | 223,754 |
| Feb 20, 2026 | 0.67 | 0.76 | 0.67 | 0.73 | 0.73 | 7.35% | 128,319 |
| Feb 19, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 92,888 |
| Feb 18, 2026 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 47,611 |
| Feb 17, 2026 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 61,372 |
| Feb 13, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 70,952 |
| Feb 12, 2026 | 0.77 | 0.77 | 0.66 | 0.70 | 0.70 | -9.09% | 252,620 |
| Feb 11, 2026 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -2.53% | 90,113 |