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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.73	0.73	0.76	0.67	128,319
February 19, 2026	0.69	0.68	0.68	0.69	0.67	92,900
February 18, 2026	0.68	0.68	0.68	0.71	0.68	47,611
February 17, 2026	0.68	0.69	0.69	0.71	0.68	61,400
February 13, 2026	0.7	0.7	0.7	0.7	0.68	71,000
February 12, 2026	0.77	0.7	0.7	0.77	0.66	252,620
February 11, 2026	0.79	0.77	0.77	0.79	0.74	90,113
February 10, 2026	0.78	0.79	0.79	0.79	0.77	33,400
February 09, 2026	0.8	0.78	0.78	0.8	0.76	143,300
February 06, 2026	0.76	0.79	0.79	0.8	0.76	167,100
February 05, 2026	0.75	0.74	0.74	0.75	0.74	49,800
February 04, 2026	0.79	0.79	0.79	0.82	0.76	222,200
February 03, 2026	0.79	0.79	0.79	0.87	0.77	733,737
February 02, 2026	0.7	0.74	0.74	0.75	0.7	536,100
January 30, 2026	0.72	0.68	0.68	0.72	0.66	485,220
January 29, 2026	0.74	0.75	0.75	0.78	0.68	1.07M
January 28, 2026	0.77	0.74	0.74	0.78	0.72	432,148
January 27, 2026	0.77	0.75	0.75	0.77	0.69	686,032
January 26, 2026	0.87	0.75	0.75	0.92	0.73	1.5M
January 23, 2026	0.89	0.9	0.9	0.91	0.73	608,606
January 22, 2026	0.9	0.9	0.9	0.91	0.88	401,320
January 21, 2026	0.9	0.88	0.88	0.9	0.86	149,926
January 20, 2026	0.95	0.87	0.87	0.95	0.78	776,010
January 19, 2026	0.9	0.9	0.9	0.94	0.87	636,107
January 16, 2026	0.76	0.7	0.7	0.76	0.69	511,058
January 15, 2026	0.77	0.75	0.75	0.77	0.73	170,732
January 14, 2026	0.83	0.74	0.74	0.83	0.72	401,034
January 13, 2026	0.88	0.77	0.77	0.88	0.77	462,700
January 12, 2026	0.84	0.88	0.88	0.94	0.84	597,504
January 09, 2026	0.75	0.83	0.83	0.83	0.75	365,630
January 08, 2026	0.74	0.74	0.74	0.75	0.73	114,200
January 07, 2026	0.75	0.73	0.73	0.76	0.72	181,610
January 06, 2026	0.76	0.76	0.76	0.76	0.72	118,600
January 05, 2026	0.74	0.75	0.75	0.78	0.73	253,900
January 02, 2026	0.78	0.74	0.74	0.78	0.7	110,500
December 31, 2025	0.76	0.74	0.74	0.76	0.71	101,000
December 30, 2025	0.71	0.74	0.74	0.8	0.68	512,100
December 29, 2025	0.65	0.7	0.7	0.7	0.6	358,000
December 23, 2025	0.66	0.62	0.62	0.68	0.62	228,200
December 22, 2025	0.7	0.66	0.66	0.73	0.64	328,745
December 19, 2025	0.64	0.7	0.7	0.7	0.63	129,200
December 18, 2025	0.64	0.64	0.64	0.64	0.62	30,922
December 17, 2025	0.64	0.63	0.63	0.64	0.62	28,006
December 16, 2025	0.64	0.63	0.63	0.64	0.62	100,600
December 15, 2025	0.67	0.66	0.66	0.67	0.64	121,322
December 12, 2025	0.69	0.67	0.67	0.79	0.64	735,646
December 11, 2025	0.61	0.68	0.68	0.68	0.61	207,400
December 10, 2025	0.59	0.6	0.6	0.61	0.57	102,300
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

Group Eleven Resources Corp. (ZNG.V) TSXV