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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.39	0.39	0.39	0.39	0.38	46,800
July 08, 2025	0.4	0.39	0.39	0.4	0.39	105,300
July 07, 2025	0.4	0.39	0.39	0.4	0.39	168,200
July 04, 2025	0.4	0.4	0.4	0.41	0.4	67,140
July 03, 2025	0.4	0.4	0.4	0.41	0.39	191,300
July 02, 2025	0.35	0.38	0.38	0.39	0.35	485,700
June 30, 2025	0.35	0.33	0.33	0.35	0.32	450,010
June 27, 2025	0.34	0.35	0.35	0.36	0.34	112,000
June 26, 2025	0.34	0.33	0.33	0.34	0.32	70,700
June 25, 2025	0.34	0.34	0.34	0.34	0.32	99,600
June 24, 2025	0.36	0.34	0.34	0.36	0.33	45,227
June 23, 2025	0.36	0.36	0.36	0.39	0.34	240,700
June 20, 2025	0.37	0.36	0.36	0.38	0.35	159,540
June 19, 2025	0.37	0.37	0.37	0.38	0.36	92,100
June 18, 2025	0.39	0.36	0.36	0.39	0.36	187,842

Group Eleven Resources Corp. (ZNG.V) TSXV