Group Eleven Resources (ZNG) Historical Prices

Time Period

Events

TSE:ZNG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.67	0.68	0.63	0.64	0.64	-4.48%	121,061	0.94
Oct 29, 2026	0.69	0.70	0.67	0.67	0.67	-6.94%	63,137	0.50
Oct 28, 2026	0.68	0.72	0.68	0.72	0.72	+2.86%	27,200	0.21
Oct 27, 2026	0.68	0.71	0.68	0.70	0.70	+6.06%	232,200	1.81
Oct 26, 2026	0.69	0.69	0.65	0.66	0.66	-2.94%	52,586	0.41
Oct 23, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	35,600	0.28
Oct 22, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	221,391	1.72
Oct 21, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	43,400	0.34
Oct 20, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	36,610	0.28
Oct 19, 2026	0.75	0.75	0.72	0.74	0.74	+1.37%	63,104	0.49
Oct 16, 2026	0.73	0.74	0.71	0.73	0.73	+1.39%	128,288	1.00
Oct 15, 2026	0.72	0.75	0.70	0.72	0.72	+0.00%	120,212	0.94
Oct 14, 2026	0.74	0.74	0.71	0.72	0.72	-4.00%	98,752	0.77
Oct 13, 2026	0.79	0.79	0.75	0.75	0.75	-6.25%	4,380	0.03
Oct 12, 2026	0.73	0.80	0.73	0.80	0.80	+0.00%	0	0.00
Oct 09, 2026	0.73	0.80	0.73	0.80	0.80	+9.59%	248,477	1.94
Oct 08, 2026	0.73	0.73	0.68	0.73	0.73	+1.39%	162,048	1.25
Oct 07, 2026	0.70	0.72	0.69	0.72	0.72	+0.00%	55,150	0.42
Oct 06, 2026	0.74	0.74	0.70	0.72	0.72	-2.70%	166,247	1.29
Oct 05, 2026	0.75	0.75	0.74	0.74	0.74	-3.90%	43,177	0.34
Oct 02, 2026	0.77	0.77	0.76	0.77	0.77	+0.00%	87,805	0.67
Oct 01, 2026	0.75	0.77	0.75	0.77	0.77	+3.36%	206,800	1.58
Sep 30, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	26,493	0.20
Sep 29, 2026	0.77	0.77	0.73	0.76	0.76	-1.30%	115,055	0.89
Sep 28, 2026	0.78	0.80	0.76	0.77	0.77	-2.53%	152,400	1.20
Sep 25, 2026	0.79	0.80	0.78	0.79	0.79	+0.00%	107,485	0.85
Sep 24, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	225,568	1.83
Sep 23, 2026	0.84	0.86	0.81	0.83	0.83	-3.49%	53,610	0.42
Sep 22, 2026	0.82	0.87	0.82	0.86	0.86	+1.18%	182,459	1.46
Sep 21, 2026	0.85	0.87	0.85	0.85	0.85	+1.19%	160,756	1.29
Sep 18, 2026	0.84	0.85	0.80	0.84	0.84	+2.44%	65,300	0.50
Sep 17, 2026	0.78	0.82	0.78	0.82	0.82	+6.49%	125,783	0.94
Sep 16, 2026	0.79	0.80	0.76	0.77	0.77	-1.28%	81,540	0.61
Sep 15, 2026	0.82	0.82	0.76	0.78	0.78	-7.14%	280,061	2.11
Sep 14, 2026	0.80	0.84	0.80	0.84	0.84	+0.00%	90,482	0.67
Sep 11, 2026	0.81	0.85	0.81	0.84	0.84	+4.35%	211,800	1.60
Sep 10, 2026	0.85	0.85	0.81	0.81	0.81	-6.40%	41,083	0.31
Sep 09, 2026	0.89	0.89	0.85	0.86	0.86	-1.15%	46,310	0.34
Sep 08, 2026	0.88	0.89	0.85	0.87	0.87	+2.35%	219,909	1.61
Sep 07, 2026	0.83	0.85	0.83	0.85	0.85	+0.00%	0	0.00
Sep 04, 2026	0.83	0.85	0.83	0.85	0.85	+0.00%	26,754	0.18
Sep 03, 2026	0.88	0.88	0.84	0.85	0.85	+1.19%	176,972	1.23
Sep 02, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	251,421	1.73
Sep 01, 2026	0.85	0.87	0.84	0.85	0.85	-1.16%	165,103	1.15
Aug 31, 2026	0.88	0.88	0.81	0.86	0.86	-3.37%	259,717	1.84
Aug 28, 2026	0.97	0.97	0.89	0.89	0.89	-8.25%	197,930	1.43
Aug 27, 2026	0.96	0.99	0.91	0.97	0.97	+2.11%	136,286	0.99
Aug 26, 2026	0.91	0.95	0.91	0.95	0.95	+5.56%	61,971	0.45
Aug 25, 2026	0.94	0.94	0.88	0.90	0.90	+0.00%	123,371	0.89
Aug 24, 2026	0.88	0.93	0.87	0.90	0.90	+5.88%	384,991	2.85

Group Eleven Resources historical prices

Group Eleven Resources (ZNG) Historical Prices

Become an Expert with TipRanks Premium