Group Eleven Resources Corp. - ZNG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.38	0.38	0.38	0.38	0.36	305,701
October 02, 2025	0.38	0.38	0.38	0.38	0.37	218,631
October 01, 2025	0.38	0.38	0.38	0.38	0.38	486,941
September 30, 2025	0.38	0.38	0.38	0.38	0.38	206,920
September 29, 2025	0.4	0.39	0.39	0.41	0.38	126,100
September 26, 2025	0.4	0.39	0.39	0.4	0.38	134,100
September 25, 2025	0.4	0.39	0.39	0.4	0.38	150,100
September 24, 2025	0.41	0.39	0.39	0.41	0.39	192,201
September 23, 2025	0.4	0.41	0.41	0.42	0.39	249,700
September 22, 2025	0.38	0.4	0.4	0.4	0.35	1.67M
September 19, 2025	0.37	0.38	0.38	0.38	0.37	126,117
September 18, 2025	0.37	0.37	0.37	0.37	0.36	60,433
September 17, 2025	0.37	0.37	0.37	0.37	0.36	45,200
September 16, 2025	0.38	0.36	0.36	0.38	0.36	86,703
September 15, 2025	0.37	0.37	0.37	0.38	0.37	490,531
September 12, 2025	0.36	0.37	0.37	0.37	0.35	320,334
September 11, 2025	0.33	0.35	0.35	0.36	0.33	398,100
September 10, 2025	0.33	0.33	0.33	0.33	0.32	177,800
September 09, 2025	0.35	0.33	0.33	0.35	0.32	329,200
September 08, 2025	0.34	0.35	0.35	0.35	0.33	515,400
September 05, 2025	0.32	0.34	0.34	0.34	0.32	172,714
September 04, 2025	0.32	0.32	0.32	0.32	0.32	44,025
September 03, 2025	0.32	0.32	0.32	0.32	0.31	276,500
September 02, 2025	0.32	0.34	0.34	0.34	0.32	506,813
August 29, 2025	0.33	0.33	0.33	0.33	0.32	127,800
August 28, 2025	0.34	0.33	0.33	0.34	0.32	1.11M
August 27, 2025	0.31	0.32	0.32	0.32	0.31	99,200
August 26, 2025	0.32	0.31	0.31	0.32	0.3	297,100
August 25, 2025	0.33	0.32	0.32	0.33	0.32	47,800
August 22, 2025	0.33	0.32	0.32	0.33	0.32	274,100
August 21, 2025	0.31	0.32	0.32	0.32	0.31	185,700
August 20, 2025	0.32	0.31	0.31	0.32	0.31	28,500
August 19, 2025	0.32	0.31	0.31	0.32	0.31	193,440
August 18, 2025	0.32	0.32	0.32	0.32	0.31	50,800
August 15, 2025	0.32	0.32	0.32	0.32	0.31	206,200
August 14, 2025	0.32	0.32	0.32	0.32	0.31	205,200
August 13, 2025	0.33	0.33	0.33	0.34	0.33	268,200
August 12, 2025	0.33	0.33	0.33	0.33	0.33	118,000
August 11, 2025	0.33	0.33	0.33	0.34	0.33	113,024
August 08, 2025	0.33	0.33	0.33	0.33	0.33	73,400
August 07, 2025	0.33	0.32	0.32	0.34	0.32	288,100
August 06, 2025	0.32	0.33	0.33	0.34	0.32	399,200
August 05, 2025	0.32	0.32	0.32	0.33	0.32	291,300
August 01, 2025	0.33	0.32	0.32	0.33	0.31	187,000
July 31, 2025	0.31	0.32	0.32	0.32	0.3	570,339
July 30, 2025	0.32	0.32	0.32	0.32	0.31	410,500
July 29, 2025	0.33	0.32	0.32	0.33	0.32	148,300
July 28, 2025	0.33	0.32	0.32	0.33	0.32	113,600
July 25, 2025	0.34	0.33	0.33	0.34	0.33	240,409
July 24, 2025	0.34	0.33	0.33	0.34	0.33	140,800
July 23, 2025	0.34	0.34	0.34	0.35	0.34	630,502
July 22, 2025	0.38	0.34	0.34	0.38	0.33	1.39M
July 21, 2025	0.39	0.38	0.38	0.39	0.38	205,800
July 18, 2025	0.38	0.39	0.39	0.39	0.38	32,212
July 17, 2025	0.38	0.38	0.38	0.39	0.38	71,825
July 16, 2025	0.39	0.38	0.38	0.4	0.38	145,349
July 15, 2025	0.4	0.39	0.39	0.4	0.39	100,400
July 14, 2025	0.38	0.39	0.39	0.4	0.38	195,800
July 11, 2025	0.39	0.38	0.38	0.39	0.38	100,900
July 10, 2025	0.39	0.39	0.39	0.4	0.39	60,400

Group Eleven Resources Corp. (ZNG.V) TSXV