Group Eleven Resources Corp. (ZNG.V) TSXV

0.31

-0.01(-3.13%)

Updated at August 19 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	0.39	0.38	0.38	0.4	0.38	143,500
June 16, 2025	0.41	0.41	0.41	0.42	0.39	80,900
June 13, 2025	0.41	0.42	0.42	0.42	0.41	109,400
June 12, 2025	0.39	0.41	0.41	0.42	0.39	157,500
June 11, 2025	0.36	0.38	0.38	0.4	0.36	114,500
June 10, 2025	0.37	0.36	0.36	0.37	0.36	145,800
June 09, 2025	0.36	0.37	0.37	0.38	0.36	172,600
June 06, 2025	0.36	0.36	0.36	0.36	0.35	74,549
June 05, 2025	0.36	0.35	0.35	0.38	0.35	188,946
June 04, 2025	0.37	0.36	0.36	0.37	0.36	73,501
June 03, 2025	0.37	0.37	0.37	0.38	0.35	474,152
June 02, 2025	0.33	0.37	0.37	0.38	0.31	309,400
May 30, 2025	0.34	0.31	0.31	0.34	0.31	73,800
May 29, 2025	0.35	0.34	0.34	0.35	0.34	25,900
May 28, 2025	0.36	0.35	0.35	0.37	0.33	233,125
May 27, 2025	0.28	0.35	0.35	0.36	0.28	323,400
May 26, 2025	0.3	0.3	0.3	0.3	0.28	25,346
May 23, 2025	0.26	0.3	0.3	0.3	0.26	175,100
May 22, 2025	0.26	0.26	0.26	0.27	0.25	71,000