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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	0.55	0.56	0.56	0.59	0.54	287,635
December 08, 2025	0.56	0.56	0.56	0.59	0.54	263,715
December 05, 2025	0.51	0.59	0.59	0.59	0.5	614,706
December 04, 2025	0.51	0.51	0.51	0.52	0.49	278,400
December 03, 2025	0.52	0.52	0.52	0.54	0.5	553,901
December 02, 2025	0.49	0.52	0.52	0.54	0.48	868,500
December 01, 2025	0.42	0.45	0.45	0.48	0.42	592,808
November 28, 2025	0.4	0.41	0.41	0.46	0.4	655,300
November 27, 2025	0.4	0.4	0.4	0.4	0.39	8,500
November 26, 2025	0.39	0.4	0.4	0.43	0.39	523,562
November 25, 2025	0.38	0.39	0.39	0.43	0.37	729,307
November 24, 2025	0.38	0.38	0.38	0.39	0.36	381,000
November 21, 2025	0.34	0.37	0.37	0.39	0.34	1.82M
November 20, 2025	0.33	0.36	0.36	0.36	0.33	874,045
November 19, 2025	0.33	0.33	0.33	0.34	0.33	135,009
November 18, 2025	0.34	0.33	0.33	0.34	0.32	130,500
November 17, 2025	0.35	0.33	0.33	0.35	0.32	110,003
November 14, 2025	0.34	0.34	0.34	0.35	0.34	56,100
November 13, 2025	0.35	0.35	0.35	0.36	0.34	198,400
November 12, 2025	0.33	0.37	0.37	0.38	0.3	3.5M
November 11, 2025	0.33	0.33	0.33	0.33	0.31	145,300
November 10, 2025	0.31	0.33	0.33	0.33	0.31	130,800
November 07, 2025	0.32	0.31	0.31	0.32	0.28	370,746
November 06, 2025	0.32	0.32	0.32	0.32	0.29	234,200
November 05, 2025	0.31	0.32	0.32	0.33	0.31	479,753
November 04, 2025	0.32	0.31	0.31	0.32	0.28	596,800
November 03, 2025	0.32	0.33	0.33	0.34	0.3	683,629
October 31, 2025	0.32	0.32	0.32	0.32	0.32	155,750
October 30, 2025	0.32	0.32	0.32	0.33	0.32	189,900
October 29, 2025	0.33	0.33	0.33	0.33	0.32	191,400
October 28, 2025	0.33	0.33	0.33	0.34	0.33	125,200
October 27, 2025	0.33	0.34	0.34	0.34	0.32	78,800
October 24, 2025	0.34	0.33	0.33	0.34	0.33	188,100
October 23, 2025	0.35	0.34	0.34	0.36	0.34	434,101
October 22, 2025	0.34	0.35	0.35	0.37	0.32	387,800
October 21, 2025	0.35	0.34	0.34	0.35	0.33	203,300
October 20, 2025	0.35	0.35	0.35	0.38	0.35	602,800
October 17, 2025	0.35	0.34	0.34	0.35	0.34	166,100
October 16, 2025	0.35	0.34	0.34	0.35	0.34	234,020
October 15, 2025	0.37	0.35	0.35	0.37	0.35	119,622
October 14, 2025	0.37	0.36	0.36	0.37	0.36	192,426
October 10, 2025	0.35	0.37	0.37	0.37	0.35	216,400
October 09, 2025	0.38	0.36	0.36	0.4	0.36	636,600
October 08, 2025	0.37	0.38	0.38	0.38	0.37	233,628
October 07, 2025	0.37	0.38	0.38	0.38	0.36	166,105
October 06, 2025	0.38	0.38	0.38	0.39	0.38	614,744
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

Group Eleven Resources Corp. (ZNG.V) TSXV