Group Eleven Resources Corp. (TSXV:ZNG)
Canada · Delayed Price · Currency is CAD 1.020
-0.020 (-1.92%)
Jun 3, 2026, 3:59 PM EST
Group Eleven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 84,478 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 77,696 |
| Jun 1, 2026 | 1.05 | 1.11 | 1.00 | 1.06 | 1.06 | - | 79,634 |
| May 29, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 49,047 |
| May 28, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 195,711 |
| May 27, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 3.88% | 142,610 |
| May 26, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 199,013 |
| May 25, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 47,082 |
| May 22, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 58,352 |
| May 21, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 75,854 |
| May 20, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 51,630 |
| May 19, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 354,354 |
| May 15, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.98% | 209,643 |
| May 14, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 153,481 |
| May 13, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -5.60% | 101,362 |
| May 12, 2026 | 1.29 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 236,142 |
| May 11, 2026 | 1.22 | 1.30 | 1.18 | 1.30 | 1.30 | 9.24% | 494,171 |
| May 8, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 146,906 |
| May 7, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 182,114 |
| May 6, 2026 | 1.09 | 1.17 | 1.09 | 1.13 | 1.13 | 5.61% | 66,096 |
| May 5, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 78,399 |
| May 4, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -5.13% | 50,041 |
| May 1, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 159,903 |
| Apr 30, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 38,523 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 548,639 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -4.20% | 116,406 |
| Apr 27, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 93,445 |
| Apr 24, 2026 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 14.81% | 355,345 |
| 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 |