Group Eleven Resources Corp. ZNG
TSXV · Canada · Non-Energy Minerals
CAD 0.77000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 63.28K |
| 2026-10-01 | CAD 0.77 | +3.36% | CAD 0.75 | CAD 0.77 | CAD 0.75 | 206.80K |
| 2026-09-30 | CAD 0.75 | -1.97% | CAD 0.75 | CAD 0.76 | CAD 0.75 | 26.50K |
| 2026-09-29 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.77 | CAD 0.73 |
| 115.10K |
| 2026-09-28 | CAD 0.77 | -2.53% | CAD 0.78 | CAD 0.80 | CAD 0.76 | 152.40K |
| 2026-09-25 | CAD 0.79 | 0.00% | CAD 0.79 | CAD 0.80 | CAD 0.77 | 107.50K |
| 2026-09-24 | CAD 0.79 | -4.82% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 225.60K |
| 2026-09-23 | CAD 0.83 | -3.49% | CAD 0.84 | CAD 0.86 | CAD 0.81 | 53.60K |
| 2026-09-22 | CAD 0.86 | +1.18% | CAD 0.82 | CAD 0.87 | CAD 0.82 | 182.50K |
| 2026-09-21 | CAD 0.85 | +1.19% | CAD 0.85 | CAD 0.87 | CAD 0.85 | 160.80K |
| 2026-09-18 | CAD 0.84 | +2.44% | CAD 0.84 | CAD 0.85 | CAD 0.80 | 65.30K |
| 2026-09-17 | CAD 0.82 | +6.49% | CAD 0.78 | CAD 0.82 | CAD 0.78 | 125.80K |
| 2026-09-16 | CAD 0.77 | -1.28% | CAD 0.79 | CAD 0.80 | CAD 0.76 | 81.50K |
| 2026-09-15 | CAD 0.78 | -7.14% | CAD 0.82 | CAD 0.82 | CAD 0.76 | 280.10K |
| 2026-09-14 | CAD 0.84 | 0.00% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 90.50K |
| 2026-09-11 | CAD 0.84 | +4.35% | CAD 0.81 | CAD 0.85 | CAD 0.81 | 211.80K |
| 2026-09-10 | CAD 0.81 | -6.40% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 41.10K |
| 2026-09-09 | CAD 0.86 | -1.15% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 46.30K |
| 2026-09-08 | CAD 0.87 | +2.35% | CAD 0.88 | CAD 0.89 | CAD 0.85 | 219.90K |
| 2026-09-04 | CAD 0.85 | 0.00% | CAD 0.83 | CAD 0.85 | CAD 0.83 | 26.80K |
| 2026-09-03 | CAD 0.85 | +1.19% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 177.00K |
| 2026-09-02 | CAD 0.84 | -1.18% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 251.40K |
| 2026-09-01 | CAD 0.85 | -1.16% | CAD 0.85 | CAD 0.87 | CAD 0.84 | 165.10K |
| 2026-08-31 | CAD 0.86 | -3.37% | CAD 0.88 | CAD 0.88 | CAD 0.81 | 259.70K |
| 2026-08-28 | CAD 0.89 | -8.25% | CAD 0.97 | CAD 0.97 | CAD 0.89 | 197.90K |
| 2026-08-27 | CAD 0.97 | +2.11% | CAD 0.96 | CAD 0.99 | CAD 0.91 | 136.30K |
| 2026-08-26 | CAD 0.95 | +5.56% | CAD 0.91 | CAD 0.95 | CAD 0.91 | 62.00K |
| 2026-08-25 | CAD 0.90 | 0.00% | CAD 0.94 | CAD 0.94 | CAD 0.88 | 123.40K |
| 2026-08-24 | CAD 0.90 | +5.88% | CAD 0.88 | CAD 0.93 | CAD 0.87 | 385.00K |
| 2026-08-21 | CAD 0.85 | +3.66% | CAD 0.84 | CAD 0.86 | CAD 0.82 | 121.20K |
| 2026-08-20 | CAD 0.82 | +2.50% | CAD 0.82 | CAD 0.82 | CAD 0.78 | 251.40K |
| 2026-08-19 | CAD 0.80 | -1.23% | CAD 0.83 | CAD 0.84 | CAD 0.77 | 239.80K |
| 2026-08-18 | CAD 0.81 | -5.81% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 105.70K |
| 2026-08-17 | CAD 0.86 | +2.99% | CAD 0.85 | CAD 0.87 | CAD 0.85 | 102.30K |
| 2026-08-14 | CAD 0.83 | +1.83% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 7.50K |
| 2026-08-13 | CAD 0.82 | -1.20% | CAD 0.84 | CAD 0.84 | CAD 0.82 | 41.30K |
| 2026-08-12 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 13.30K |
| 2026-08-11 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.86 | CAD 0.83 | 52.40K |
| 2026-08-10 | CAD 0.83 | -6.74% | CAD 0.87 | CAD 0.87 | CAD 0.82 | 204.20K |
| 2026-08-07 | CAD 0.89 | +5.95% | CAD 0.87 | CAD 0.89 | CAD 0.83 | 176.50K |
| 2026-08-06 | CAD 0.84 | -1.18% | CAD 0.84 | CAD 0.86 | CAD 0.83 | 278.60K |
| 2026-08-05 | CAD 0.85 | +7.59% | CAD 0.83 | CAD 0.86 | CAD 0.81 | 198.40K |
| 2026-08-04 | CAD 0.79 | 0.00% | CAD 0.81 | CAD 0.83 | CAD 0.78 | 232.30K |
| 2026-07-31 | CAD 0.79 | +2.60% | CAD 0.78 | CAD 0.80 | CAD 0.78 | 127.10K |
| 2026-07-30 | CAD 0.77 | -2.53% | CAD 0.81 | CAD 0.81 | CAD 0.77 | 168.90K |
| 2026-07-29 | CAD 0.79 | +2.60% | CAD 0.77 | CAD 0.80 | CAD 0.76 | 78.50K |
| 2026-07-28 | CAD 0.77 | -3.75% | CAD 0.81 | CAD 0.81 | CAD 0.77 | 92.00K |
| 2026-07-27 | CAD 0.80 | 0.00% | CAD 0.83 | CAD 0.84 | CAD 0.79 | 184.10K |
| 2026-07-24 | CAD 0.80 | -4.19% | CAD 0.82 | CAD 0.83 | CAD 0.77 | 74.80K |
| 2026-07-23 | CAD 0.83 | +0.60% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 38.40K |
| 2026-07-22 | CAD 0.83 | +1.22% | CAD 0.85 | CAD 0.87 | CAD 0.83 | 95.10K |
| 2026-07-21 | CAD 0.82 | +5.13% | CAD 0.80 | CAD 0.83 | CAD 0.79 | 27.80K |
| 2026-07-20 | CAD 0.78 | -3.70% | CAD 0.86 | CAD 0.86 | CAD 0.78 | 65.10K |
| 2026-07-17 | CAD 0.81 | +3.85% | CAD 0.79 | CAD 0.81 | CAD 0.78 | 126.00K |
| 2026-07-16 | CAD 0.78 | -3.70% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 47.80K |
| 2026-07-15 | CAD 0.81 | -1.22% | CAD 0.84 | CAD 0.85 | CAD 0.81 | 58.70K |
| 2026-07-14 | CAD 0.82 | -4.65% | CAD 0.85 | CAD 0.86 | CAD 0.80 | 171.20K |
| 2026-07-13 | CAD 0.86 | -2.27% | CAD 0.85 | CAD 0.92 | CAD 0.84 | 237.50K |
| 2026-07-10 | CAD 0.88 | -6.38% | CAD 0.94 | CAD 0.94 | CAD 0.87 | 98.60K |
| 2026-07-09 | CAD 0.94 | +10.59% | CAD 0.87 | CAD 0.95 | CAD 0.87 | 99.90K |
| 2026-07-08 | CAD 0.85 | +3.66% | CAD 0.82 | CAD 0.87 | CAD 0.82 | 21.00K |
| 2026-07-07 | CAD 0.82 | -6.82% | CAD 0.90 | CAD 0.92 | CAD 0.82 | 296.70K |
| 2026-07-06 | CAD 0.88 | +4.76% | CAD 0.84 | CAD 0.88 | CAD 0.80 | 130.40K |
| 2026-07-03 | CAD 0.84 | -3.45% | CAD 0.85 | CAD 0.87 | CAD 0.83 | 34.40K |
| 2026-07-02 | CAD 0.87 | +8.75% | CAD 0.81 | CAD 0.88 | CAD 0.81 | 55.20K |
| 2026-06-30 | CAD 0.80 | +1.27% | CAD 0.79 | CAD 0.83 | CAD 0.79 | 52.70K |
| 2026-06-29 | CAD 0.79 | -1.25% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 34.70K |
| 2026-06-26 | CAD 0.80 | -3.61% | CAD 0.81 | CAD 0.83 | CAD 0.79 | 257.80K |
| 2026-06-25 | CAD 0.83 | +6.41% | CAD 0.82 | CAD 0.83 | CAD 0.78 | 72.00K |
| 2026-06-24 | CAD 0.78 | 0.00% | CAD 0.77 | CAD 0.79 | CAD 0.74 | 125.50K |
| 2026-06-23 | CAD 0.78 | -7.14% | CAD 0.83 | CAD 0.84 | CAD 0.78 | 467.30K |
| 2026-06-22 | CAD 0.84 | -9.68% | CAD 0.93 | CAD 0.93 | CAD 0.82 | 300.30K |
| 2026-06-19 | CAD 0.93 | +9.41% | CAD 0.89 | CAD 0.93 | CAD 0.88 | 29.00K |
| 2026-06-18 | CAD 0.85 | -6.59% | CAD 0.90 | CAD 0.94 | CAD 0.85 | 276.00K |
| 2026-06-17 | CAD 0.91 | -4.21% | CAD 0.94 | CAD 0.99 | CAD 0.90 | 175.30K |
| 2026-06-16 | CAD 0.95 | -3.06% | CAD 0.97 | CAD 0.97 | CAD 0.92 | 92.00K |
| 2026-06-15 | CAD 0.98 | +6.52% | CAD 0.96 | CAD 1.08 | CAD 0.94 | 169.10K |
| 2026-06-12 | CAD 0.92 | -1.08% | CAD 0.96 | CAD 0.96 | CAD 0.91 | 173.40K |
| 2026-06-11 | CAD 0.93 | +17.72% | CAD 0.83 | CAD 0.94 | CAD 0.83 | 258.40K |
| 2026-06-10 | CAD 0.79 | -8.14% | CAD 0.86 | CAD 0.86 | CAD 0.79 | 309.80K |
| 2026-06-09 | CAD 0.86 | -7.53% | CAD 0.94 | CAD 0.94 | CAD 0.85 | 239.70K |
| 2026-06-08 | CAD 0.93 | 0.00% | CAD 0.96 | CAD 0.97 | CAD 0.93 | 96.80K |
| 2026-06-05 | CAD 0.93 | -7.92% | CAD 1.02 | CAD 1.02 | CAD 0.93 | 361.50K |
| 2026-06-04 | CAD 1.01 | -0.98% | CAD 1.05 | CAD 1.05 | CAD 1.01 | 35.20K |
| 2026-06-03 | CAD 1.02 | -1.92% | CAD 1.04 | CAD 1.04 | CAD 1.01 | 84.50K |
| 2026-06-02 | CAD 1.04 | -1.89% | CAD 1.05 | CAD 1.05 | CAD 1.02 | 77.70K |
| 2026-06-01 | CAD 1.06 | 0.00% | CAD 1.05 | CAD 1.11 | CAD 1.00 | 79.60K |
| 2026-05-29 | CAD 1.06 | -3.64% | CAD 1.10 | CAD 1.10 | CAD 1.05 | 49.00K |
| 2026-05-28 | CAD 1.10 | +2.80% | CAD 1.08 | CAD 1.13 | CAD 1.06 | 195.70K |
| 2026-05-27 | CAD 1.07 | +3.88% | CAD 1.00 | CAD 1.09 | CAD 1.00 | 142.60K |