Skip to main content
Group Eleven Resources Corp. (TSXV:ZNG)
Canada flag Canada · Delayed Price · Currency is CAD
1.140
-0.050 (-4.20%)
Apr 28, 2026, 3:51 PM EST

Group Eleven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.201.121.141.14-4.20%116,406
Apr 27, 20261.211.231.191.191.19-4.03%93,445
Apr 24, 20261.081.241.081.241.2414.81%355,345
Apr 23, 20261.101.111.051.081.08-2.70%182,609
Apr 22, 20261.101.171.091.111.11-190,257
Apr 21, 20261.161.161.091.111.11-6.72%306,316
Apr 20, 20261.151.191.111.191.192.59%167,069
Apr 17, 20261.201.201.151.161.16-3.33%385,178
Apr 16, 20261.141.281.131.201.208.11%537,367
Apr 15, 20261.141.141.091.111.11-2.63%157,899
Apr 14, 20261.171.171.091.141.14-234,101
Apr 13, 20261.091.151.061.141.143.64%197,540
Apr 10, 20261.141.141.081.101.10-1.79%224,829
Apr 9, 20261.091.181.091.121.121.82%428,798
Apr 8, 20261.111.131.061.101.103.77%221,022
Apr 7, 20261.031.061.011.061.06-134,326
Apr 6, 20261.101.101.031.061.06-3.64%195,446
Apr 2, 20261.041.121.031.101.104.76%93,096
Apr 1, 20261.041.101.041.051.053.96%334,925
Mar 31, 20261.051.071.011.011.01-0.98%309,653
Mar 30, 20261.041.060.981.021.02-254,156
Mar 27, 20261.031.061.021.021.023.03%155,004
Mar 26, 20261.001.020.950.990.99-2.94%364,027
Mar 25, 20261.001.101.001.021.024.08%343,402
Mar 24, 20260.890.990.880.980.987.69%264,215
Mar 23, 20260.800.930.800.910.9112.35%377,512
Mar 20, 20260.890.890.790.810.81-5.81%233,924
Mar 19, 20260.900.900.830.860.86-8.51%413,091
Mar 18, 20261.011.010.940.940.94-10.48%253,400
Mar 17, 20261.031.050.961.051.055.00%157,844
Mar 16, 20260.981.070.971.001.00-1.96%288,332
Mar 13, 20261.101.101.001.021.02-4.67%318,299
Mar 12, 20261.151.151.041.071.07-5.31%367,484
Mar 11, 20261.051.181.051.131.139.71%475,662
Mar 10, 20261.041.071.001.031.030.98%107,078
Mar 9, 20260.981.020.941.021.023.03%249,954
Mar 6, 20261.021.040.960.990.99-5.71%262,917
Mar 5, 20261.081.081.021.051.05-4.55%255,488
Mar 4, 20261.041.121.001.101.105.77%708,160
Mar 3, 20260.981.100.951.041.04-5.45%1,056,394
Mar 2, 20261.061.191.011.101.1010.00%1,461,847
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%361,753
Feb 24, 20260.760.760.710.720.72-3.38%140,613
Feb 23, 20260.740.750.690.740.741.37%223,754
Feb 20, 20260.670.760.670.730.737.35%128,319
Feb 19, 20260.690.690.670.680.68-92,888
Feb 18, 20260.680.710.680.680.68-1.45%47,611
Feb 17, 20260.680.710.680.690.69-1.43%61,372
Feb 13, 20260.700.700.680.700.70-70,952
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%143,298
Feb 6, 20260.760.800.760.790.796.76%167,062
Feb 5, 20260.750.750.740.740.74-6.33%49,758
Feb 4, 20260.790.820.760.790.79-222,157
Feb 3, 20260.790.870.770.790.796.76%733,737
Feb 2, 20260.700.750.700.740.748.82%536,077
Jan 30, 20260.720.720.660.680.68-9.33%485,220
Jan 29, 20260.740.780.680.750.751.35%1,066,490
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%1,495,257
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%511,058
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%462,676
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%118,552
Jan 5, 20260.740.780.730.750.751.35%253,877
Jan 2, 20260.780.780.700.740.74-110,470
Dec 31, 20250.760.760.710.740.74-100,967
Dec 30, 20250.710.800.680.740.745.71%512,068
Dec 29, 20250.650.700.600.700.7012.90%357,997
Dec 24, 20250.650.650.600.620.62-338,958
Dec 23, 20250.660.680.620.620.62-6.06%228,179
Dec 22, 20250.700.730.640.660.66-5.71%328,745
Dec 19, 20250.640.700.630.700.709.37%129,194
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%100,558
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%207,369
Dec 10, 20250.590.610.570.600.607.14%102,250
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%278,369
Dec 3, 20250.520.540.500.520.52-553,901