Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.4150	0.4800	0.4150	0.4500	592,808	+0.04(+9.76%)
Nov 28, 2025	0.4000	0.4550	0.3950	0.4100	655,295	+0.01(+2.50%)
Nov 27, 2025	0.3950	0.4000	0.3900	0.4000	8,500	+0.00(+0.00%)
Nov 26, 2025	0.3900	0.4250	0.3850	0.4000	523,562	+0.01(+2.56%)
Nov 25, 2025	0.3800	0.4250	0.3700	0.3900	729,307	+0.01(+2.63%)
Nov 24, 2025	0.3800	0.3850	0.3550	0.3800	380,977	+0.01(+2.70%)
Nov 21, 2025	0.3400	0.3850	0.3350	0.3700	1,814,950	+0.02(+4.23%)
Nov 20, 2025	0.3250	0.3600	0.3250	0.3550	874,045	+0.02(+7.58%)
Nov 19, 2025	0.3250	0.3400	0.3250	0.3300	135,009	+0.00(+0.00%)
Nov 18, 2025	0.3350	0.3400	0.3150	0.3300	130,500	+0.01(+1.54%)
Nov 17, 2025	0.3450	0.3450	0.3200	0.3250	110,003	-0.01(-2.99%)
Nov 14, 2025	0.3350	0.3500	0.3350	0.3350	56,100	-0.01(-2.90%)
Nov 13, 2025	0.3450	0.3550	0.3400	0.3450	198,385	-0.03(-6.76%)
Nov 12, 2025	0.3250	0.3750	0.3000	0.3700	3,498,177	+0.04(+13.85%)
Nov 11, 2025	0.3300	0.3300	0.3100	0.3250	145,285	-0.01(-1.52%)
Nov 10, 2025	0.3100	0.3300	0.3050	0.3300	130,792	+0.02(+6.45%)
Nov 07, 2025	0.3200	0.3200	0.2800	0.3100	370,746	-0.01(-1.59%)
Nov 06, 2025	0.3200	0.3200	0.2900	0.3150	234,161	-0.01(-1.56%)
Nov 05, 2025	0.3100	0.3300	0.3100	0.3200	479,753	+0.01(+3.23%)
Nov 04, 2025	0.3200	0.3200	0.2850	0.3100	596,764	-0.02(-6.06%)

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