Skip to main content
Group Eleven Resources Corp. (TSXV:ZNG)
Canada flag Canada · Delayed Price · Currency is CAD
1.000
+0.200 (25.00%)
Feb 27, 2026, 3:59 PM EST

Group Eleven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.881.000.821.001.0025.00%884,247
Feb 26, 20260.830.830.790.800.80-1.23%85,130
Feb 25, 20260.800.840.790.810.8113.29%361,800
Feb 24, 20260.760.760.710.720.72-3.38%140,613
Feb 23, 20260.740.750.690.740.741.37%223,800
Feb 20, 20260.670.760.670.730.737.35%128,319
Feb 19, 20260.690.690.670.680.68-92,900
Feb 18, 20260.680.710.680.680.68-1.45%47,611
Feb 17, 20260.680.710.680.690.69-1.43%61,400
Feb 13, 20260.700.700.680.700.70-71,000
Feb 12, 20260.770.770.660.700.70-9.09%252,620
Feb 11, 20260.790.790.740.770.77-2.53%90,113
Feb 10, 20260.780.790.770.790.791.28%33,400
Feb 9, 20260.800.800.760.780.78-1.27%143,300
Feb 6, 20260.760.800.760.790.796.76%167,100
Feb 5, 20260.750.750.740.740.74-6.33%49,800
Feb 4, 20260.790.820.760.790.79-222,200
Feb 3, 20260.790.870.770.790.796.76%733,737
Feb 2, 20260.700.750.700.740.748.82%536,100
Jan 30, 20260.720.720.660.680.68-9.33%485,220
Jan 29, 20260.740.780.680.750.751.35%1,066,500
Jan 28, 20260.770.780.720.740.74-1.33%432,148
Jan 27, 20260.770.770.690.750.75-686,032
Jan 26, 20260.870.920.730.750.75-16.67%1,495,300
Jan 23, 20260.890.910.730.900.90-608,606
Jan 22, 20260.900.910.880.900.902.27%401,320
Jan 21, 20260.900.900.850.880.881.15%149,926
Jan 20, 20260.950.950.780.870.87-3.33%776,010
Jan 19, 20260.900.940.870.900.9028.57%636,107
Jan 16, 20260.760.760.690.700.70-6.67%511,100
Jan 15, 20260.770.770.730.750.751.35%170,732
Jan 14, 20260.830.830.720.740.74-3.90%401,034
Jan 13, 20260.880.880.770.770.77-12.50%462,700
Jan 12, 20260.840.940.840.880.886.02%597,504
Jan 9, 20260.750.830.750.830.8312.16%365,630
Jan 8, 20260.740.750.730.740.741.37%114,200
Jan 7, 20260.750.760.720.730.73-3.95%181,610
Jan 6, 20260.760.760.720.760.761.33%118,600
Jan 5, 20260.740.780.730.750.751.35%253,900
Jan 2, 20260.780.780.700.740.74-110,500
Dec 31, 20250.760.760.710.740.74-101,000
Dec 30, 20250.710.800.680.740.745.71%512,100
Dec 29, 20250.650.700.600.700.7012.90%358,000
Dec 24, 20250.650.650.600.620.62-339,000
Dec 23, 20250.660.680.620.620.62-6.06%228,200
Dec 22, 20250.700.730.640.660.66-5.71%328,745
Dec 19, 20250.640.700.630.700.709.37%129,200
Dec 18, 20250.640.640.620.640.641.59%30,922
Dec 17, 20250.640.640.620.630.63-28,006
Dec 16, 20250.640.640.620.630.63-4.55%100,600
Dec 15, 20250.670.670.640.660.66-1.49%121,322
Dec 12, 20250.690.790.640.670.67-1.47%735,646
Dec 11, 20250.610.680.610.680.6813.33%207,400
Dec 10, 20250.590.610.570.600.607.14%102,300
Dec 9, 20250.550.590.540.560.56-287,635
Dec 8, 20250.560.590.540.560.56-5.08%263,715
Dec 5, 20250.510.590.500.590.5915.69%614,706
Dec 4, 20250.510.520.490.510.51-1.92%278,400
Dec 3, 20250.520.540.500.520.52-553,901
Dec 2, 20250.490.540.480.520.5215.56%868,500
Dec 1, 20250.420.480.420.450.459.76%592,808
Nov 28, 20250.400.460.400.410.412.50%655,300
Nov 27, 20250.400.400.390.400.40-8,500
Nov 26, 20250.390.430.390.400.402.56%523,600
Nov 25, 20250.380.430.370.390.392.63%729,307
Nov 24, 20250.380.390.360.380.382.70%381,000
Nov 21, 20250.340.390.340.370.374.23%1,815,000
Nov 20, 20250.330.360.330.360.367.58%874,045
Nov 19, 20250.330.340.330.330.33-135,009
Nov 18, 20250.340.340.320.330.331.54%130,500
Nov 17, 20250.350.350.320.330.33-2.99%110,003
Nov 14, 20250.340.350.340.340.34-2.90%56,100
Nov 13, 20250.350.360.340.350.35-6.76%198,400
Nov 12, 20250.330.380.300.370.3713.85%3,498,200
Nov 11, 20250.330.330.310.330.33-1.52%145,300
Nov 10, 20250.310.330.310.330.336.45%130,800
Nov 7, 20250.320.320.280.310.31-1.59%370,746
Nov 6, 20250.320.320.290.320.32-1.56%234,200
Nov 5, 20250.310.330.310.320.323.23%479,800
Nov 4, 20250.320.320.290.310.31-6.06%596,800
Nov 3, 20250.320.340.300.330.334.76%683,629
Oct 31, 20250.320.320.320.320.32-1.56%163,800
Oct 30, 20250.320.330.320.320.32-1.54%189,900
Oct 29, 20250.330.330.320.330.33-191,400
Oct 28, 20250.330.340.330.330.33-2.99%125,200
Oct 27, 20250.330.340.320.340.341.52%78,800
Oct 24, 20250.340.340.330.330.33-2.94%188,100
Oct 23, 20250.350.360.340.340.34-1.45%434,101
Oct 22, 20250.340.370.320.350.351.47%387,800
Oct 21, 20250.350.350.330.340.34-1.45%203,300
Oct 20, 20250.350.380.350.350.351.47%602,800
Oct 17, 20250.350.350.340.340.34-166,100
Oct 16, 20250.350.350.340.340.34-2.86%234,020
Oct 15, 20250.370.370.350.350.35-1.41%119,622
Oct 14, 20250.370.370.360.360.36-2.74%192,426
Oct 10, 20250.350.370.350.370.371.39%216,400
Oct 9, 20250.380.400.360.360.36-5.26%636,600
Oct 8, 20250.370.380.370.380.381.33%233,628
Oct 7, 20250.370.380.360.380.38-1.32%166,105
Oct 6, 20250.380.390.380.380.38-614,744