Group Eleven Resources (ZNG) Historical Prices

14 Followers

Time Period

Events

TSE:ZNG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	36,000	0.29
Nov 12, 2026	0.68	0.68	0.62	0.65	0.65	-5.80%	181,195	1.46
Nov 11, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	18,712	0.15
Nov 10, 2026	0.71	0.72	0.69	0.70	0.70	+4.48%	80,200	0.65
Nov 09, 2026	0.64	0.72	0.64	0.71	0.71	+5.97%	112,850	0.93
Nov 06, 2026	0.64	0.67	0.64	0.67	0.67	+1.52%	32,363	0.27
Nov 05, 2026	0.71	0.71	0.64	0.66	0.66	-7.04%	148,831	1.21
Nov 04, 2026	0.70	0.71	0.63	0.71	0.71	+5.97%	251,901	2.07
Nov 03, 2026	0.66	0.69	0.64	0.67	0.67	0.00%	94,300	0.76
Nov 02, 2026	0.65	0.69	0.63	0.67	0.67	+4.69%	68,275	0.54
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

Group Eleven Resources historical prices

Group Eleven Resources (ZNG) Historical Prices

Become an Expert with TipRanks Premium