Canada markets closed

Group Eleven Resources Corp. (ZNG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750+0.0100 (+6.06%)
At close: 03:55PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.17000.17500.16000.17500.1750235,900
May 16, 20240.16500.16500.16000.16500.165040,000
May 15, 20240.16500.17000.16000.16500.165058,000
May 14, 20240.17000.17000.16000.16500.1650159,100
May 13, 20240.17000.17000.16500.16500.165012,000
May 10, 20240.16500.16500.16500.16500.16503,000
May 09, 20240.17500.17500.17000.17000.170021,500
May 08, 20240.18000.18000.17500.17500.175056,600
May 07, 20240.19000.19000.17500.17500.175057,000
May 06, 20240.18000.19000.18000.18500.1850122,000
May 03, 20240.18500.18500.16500.18000.1800106,100
May 02, 20240.19000.19000.18500.18500.185041,000
May 01, 20240.19000.19000.18500.18500.185065,500
Apr 30, 20240.18500.19500.18500.18500.185098,500
Apr 29, 20240.18500.19000.18000.18500.1850103,000
Apr 26, 20240.19500.19500.18000.19000.1900241,600
Apr 25, 20240.19500.19500.19000.19000.1900132,100
Apr 24, 20240.19000.19000.19000.19000.19003,000
Apr 23, 20240.20000.20000.19000.19000.19008,100
Apr 22, 20240.20000.20000.19500.19500.195062,800
Apr 19, 20240.20500.21500.20500.20500.2050122,500
Apr 18, 20240.19500.20500.18500.20000.2000127,500
Apr 17, 20240.21500.22000.19500.19500.1950206,800
Apr 16, 20240.21000.21000.20000.21000.2100154,800
Apr 15, 20240.21500.22000.21000.21500.2150134,600
Apr 12, 20240.23000.23000.21500.21500.2150212,200
Apr 11, 20240.22500.22500.22000.22000.220027,500
Apr 10, 20240.22000.23000.22000.22500.225045,500
Apr 09, 20240.23000.23000.21000.22500.2250295,600
Apr 08, 20240.25000.25000.22500.23000.2300126,600
Apr 05, 20240.26000.26000.24500.24500.2450615,900
Apr 04, 20240.23000.28000.23000.25500.25501,539,700
Apr 03, 20240.21500.22300.21000.22300.2230286,000
Apr 02, 20240.22000.22000.21000.21300.213055,200
Apr 01, 20240.21500.22000.21500.21500.215074,900
Mar 28, 20240.18000.24500.18000.21000.21001,734,500
Mar 27, 20240.17000.17500.17000.17500.1750350,700
Mar 26, 20240.17000.17000.16500.17000.170023,300
Mar 25, 20240.17500.17500.17000.17000.170019,500
Mar 22, 20240.17500.17500.17500.17500.175042,500
Mar 21, 20240.17500.17500.17500.17500.175079,600
Mar 20, 20240.17000.17000.17000.17000.170036,300
Mar 19, 20240.16500.17500.16500.17000.1700118,000
Mar 18, 20240.17000.17000.17000.17000.170028,500
Mar 15, 20240.17000.17500.17000.17500.175061,700
Mar 14, 20240.15500.17000.15500.17000.1700164,500
Mar 13, 20240.15500.15500.15000.15500.1550215,500
Mar 12, 20240.15000.15500.15000.15500.1550110,100
Mar 11, 20240.15000.15500.15000.15000.1500120,500
Mar 08, 20240.15000.15500.15000.15500.1550179,100
Mar 07, 20240.15000.16000.14500.14500.1450149,500
Mar 06, 20240.16000.16500.15500.16000.160097,500
Mar 05, 20240.16000.16000.15500.16000.160087,100
Mar 04, 20240.16000.16000.15000.15500.155050,100
Mar 01, 20240.15000.16000.14500.16000.1600114,500
Feb 29, 20240.15000.15500.15000.15000.150044,000
Feb 28, 20240.15500.15500.15000.15000.15007,000
Feb 27, 20240.15000.15000.14500.15000.1500168,500
Feb 26, 20240.15000.15000.15000.15000.150084,500
Feb 23, 20240.15000.15500.15000.15000.150027,500
Feb 22, 20240.14000.15500.14000.15000.1500341,500
Feb 21, 20240.14000.15000.14000.14500.145027,500
Feb 20, 20240.14500.14500.13500.13500.135014,000
Feb 16, 20240.14000.15000.13500.14500.145023,100
Feb 15, 20240.14000.14000.14000.14000.14001,000
Feb 14, 20240.14000.14000.14000.14000.14002,500
Feb 13, 20240.14500.14500.13500.14000.140031,700
Feb 12, 20240.15000.15000.14500.15000.150036,700
Feb 09, 20240.15000.15000.15000.15000.150042,000
Feb 08, 20240.15500.15500.14000.14500.145047,400
Feb 07, 20240.15500.15500.15500.15500.1550500
Feb 06, 20240.16500.16500.16000.16000.160023,000
Feb 05, 20240.16000.16000.16000.16000.16002,000
Feb 02, 20240.16000.16000.16000.16000.1600382,400
Feb 01, 20240.16000.16000.16000.16000.160048,300
Jan 31, 20240.15500.16500.15000.16000.160077,700
Jan 30, 20240.16000.16500.16000.16500.16504,500
Jan 29, 20240.16000.16000.16000.16000.160025,800
Jan 26, 20240.16500.16500.16500.16500.1650600
Jan 25, 20240.17000.17000.16500.16500.165063,800
Jan 24, 20240.17000.17000.16500.17000.170050,500
Jan 23, 20240.17500.17500.17000.17000.170020,000
Jan 22, 20240.17500.17500.17500.17500.175059,000
Jan 19, 20240.17500.17500.17000.17000.170034,300
Jan 18, 20240.17500.17500.17000.17000.17008,000
Jan 17, 20240.17000.17500.17000.17500.1750190,200
Jan 16, 20240.17500.17500.17000.17000.1700244,900
Jan 15, 20240.17500.17500.17000.17000.170025,500
Jan 12, 20240.17000.17500.16000.17000.1700554,400
Jan 11, 20240.17000.17500.17000.17000.1700203,600
Jan 10, 20240.17500.17500.16000.16500.165094,000
Jan 09, 20240.17000.17300.17000.17000.170074,600
Jan 08, 20240.17000.17000.16500.16500.1650128,500
Jan 05, 20240.17500.17500.17500.17500.1750148,600
Jan 04, 20240.18500.18500.17500.18000.1800204,000
Jan 03, 20240.18500.18500.17500.18500.1850670,200
Jan 02, 20240.18000.18500.18000.18500.1850117,000
Dec 29, 20230.18500.18500.17500.18000.1800109,300
Dec 28, 20230.18000.19000.18000.18000.180050,900
Dec 27, 20230.17000.19000.17000.18500.1850265,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...