Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.7600	0.8000	0.7600	0.7900	167,062	+0.05(+6.76%)
Feb 05, 2026	0.7500	0.7500	0.7400	0.7400	49,758	-0.05(-6.33%)
Feb 04, 2026	0.7900	0.8200	0.7600	0.7900	222,157	+0.00(+0.00%)
Feb 03, 2026	0.7900	0.8700	0.7700	0.7900	733,737	+0.05(+6.76%)
Feb 02, 2026	0.7000	0.7500	0.7000	0.7400	536,077	+0.06(+8.82%)
Jan 30, 2026	0.7200	0.7200	0.6600	0.6800	485,220	-0.07(-9.33%)
Jan 29, 2026	0.7400	0.7800	0.6800	0.7500	1,066,490	+0.01(+1.35%)
Jan 28, 2026	0.7700	0.7800	0.7200	0.7400	432,148	-0.01(-1.33%)
Jan 27, 2026	0.7700	0.7700	0.6900	0.7500	686,032	+0.00(+0.00%)
Jan 26, 2026	0.8700	0.9200	0.7300	0.7500	1,495,257	-0.15(-16.67%)
Jan 23, 2026	0.8900	0.9100	0.7300	0.9000	608,606	+0.00(+0.00%)
Jan 22, 2026	0.9000	0.9100	0.8800	0.9000	401,320	+0.02(+2.27%)
Jan 21, 2026	0.9000	0.9000	0.8500	0.8800	149,926	+0.01(+1.15%)
Jan 20, 2026	0.9500	0.9500	0.7800	0.8700	776,010	-0.03(-3.33%)
Jan 19, 2026	0.9000	0.9400	0.8700	0.9000	636,107	+0.20(+28.57%)
Jan 16, 2026	0.7600	0.7600	0.6900	0.7000	511,058	-0.05(-6.67%)
Jan 15, 2026	0.7700	0.7700	0.7300	0.7500	170,732	+0.01(+1.35%)
Jan 14, 2026	0.8300	0.8300	0.7200	0.7400	401,034	-0.03(-3.90%)
Jan 13, 2026	0.8800	0.8800	0.7700	0.7700	462,676	-0.11(-12.50%)
Jan 12, 2026	0.8400	0.9400	0.8400	0.8800	597,504	+0.05(+6.02%)
Jan 09, 2026	0.7500	0.8300	0.7500	0.8300	365,630	+0.09(+12.16%)
Jan 08, 2026	0.7400	0.7500	0.7300	0.7400	114,200	+0.01(+1.37%)
Jan 07, 2026	0.7500	0.7600	0.7200	0.7300	181,610	-0.03(-3.95%)
Jan 06, 2026	0.7600	0.7600	0.7200	0.7600	118,552	+0.01(+1.33%)
Jan 05, 2026	0.7400	0.7800	0.7300	0.7500	253,877	+0.01(+1.35%)
Jan 02, 2026	0.7800	0.7800	0.7000	0.7400	110,470	+0.00(+0.00%)
Dec 31, 2025				0.7400	0	+0.00(+0.00%)
Dec 30, 2025	0.7100	0.8000	0.6800	0.7400	512,068	+0.04(+5.71%)
Dec 29, 2025	0.6500	0.7000	0.6000	0.7000	357,997	+0.08(+12.90%)
Dec 24, 2025				0.6200	0	+0.00(+0.00%)
Dec 23, 2025	0.6600	0.6800	0.6200	0.6200	228,179	-0.04(-6.06%)
Dec 22, 2025	0.7000	0.7300	0.6400	0.6600	328,745	-0.04(-5.71%)
Dec 19, 2025	0.6400	0.7000	0.6300	0.7000	129,194	+0.06(+9.37%)
Dec 18, 2025	0.6400	0.6400	0.6200	0.6400	30,922	+0.01(+1.59%)
Dec 17, 2025	0.6400	0.6400	0.6200	0.6300	28,006	+0.00(+0.00%)
Dec 16, 2025	0.6400	0.6400	0.6200	0.6300	100,558	-0.03(-4.55%)
Dec 15, 2025	0.6700	0.6700	0.6400	0.6600	121,322	-0.01(-1.49%)
Dec 12, 2025	0.6900	0.7900	0.6400	0.6700	735,646	-0.01(-1.47%)
Dec 11, 2025	0.6100	0.6800	0.6100	0.6800	207,369	+0.08(+13.33%)
Dec 10, 2025	0.5900	0.6100	0.5700	0.6000	102,250	+0.04(+7.14%)
Dec 09, 2025	0.5500	0.5900	0.5400	0.5600	287,635	+0.00(+0.00%)
Dec 08, 2025	0.5600	0.5900	0.5400	0.5600	263,715	-0.03(-5.08%)
Dec 05, 2025	0.5100	0.5900	0.5000	0.5900	614,706	+0.08(+15.69%)
Dec 04, 2025	0.5100	0.5200	0.4900	0.5100	278,369	-0.01(-1.92%)
Dec 03, 2025	0.5200	0.5400	0.5000	0.5200	553,901	+0.00(+0.00%)
Dec 02, 2025	0.4900	0.5400	0.4800	0.5200	868,458	+0.07(+15.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Group Eleven Resources Corp (TSV:ZNG)

Historical Prices

Starting at $3.75/week.

Subscribe Today