G11 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	292,295
Jan 29, 2026	0.39	0.40	0.38	0.38	0.38	-	309,666
Jan 28, 2026	0.36	0.39	0.35	0.38	0.38	7.04%	264,180
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	37,040
Jan 23, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	860,019
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	22,050
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	698
Jan 20, 2026	0.37	0.39	0.37	0.37	0.37	-	152,075
Jan 19, 2026	0.37	0.37	0.36	0.37	0.37	-	84,331
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	49,617
Jan 15, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	24,978
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	8,776
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	10,264
Jan 12, 2026	0.38	0.39	0.37	0.38	0.38	-	122,689
Jan 9, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	207,703
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	90,701
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	134,799
Jan 6, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	329,862
Jan 5, 2026	0.33	0.36	0.33	0.35	0.35	7.69%	368,402
Jan 2, 2026	0.32	0.33	0.31	0.33	0.33	2.36%	119,586
Dec 31, 2025	0.33	0.33	0.32	0.32	0.32	-3.79%	21,440
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	38,964
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	18,597
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	45,921
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	57,449
Dec 22, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	195,454
Dec 19, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	9,045
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	210,198
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	31,150
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	3,988
Dec 15, 2025	0.36	0.36	0.34	0.35	0.35	-	322,501
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	6.06%	71,446
Dec 11, 2025	0.34	0.36	0.33	0.33	0.33	-2.22%	38,548
Dec 10, 2025	0.35	0.35	0.34	0.34	0.34	-6.25%	173,290
Dec 9, 2025	0.37	0.37	0.36	0.36	0.36	-	64,777
Dec 8, 2025	0.37	0.37	0.35	0.36	0.36	-	227,295
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-	46,160
Dec 4, 2025	0.32	0.38	0.32	0.36	0.36	12.50%	331,867
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	18.52%	181,160
Nov 19, 2025	0.26	0.28	0.26	0.27	0.27	8.00%	25,725
Nov 18, 2025	0.30	0.30	0.25	0.25	0.25	-16.67%	861,305
Nov 17, 2025	0.29	0.30	0.28	0.30	0.30	-	169,040
Nov 14, 2025	0.28	0.30	0.28	0.30	0.30	3.45%	150,207
Nov 13, 2025	0.27	0.29	0.27	0.29	0.29	-	92,235
Nov 12, 2025	0.25	0.29	0.25	0.29	0.29	16.00%	328,083
Nov 11, 2025	0.25	0.26	0.25	0.25	0.25	-3.85%	512,485
Nov 10, 2025	0.25	0.27	0.25	0.26	0.26	8.33%	325,461
Nov 7, 2025	0.24	0.25	0.23	0.24	0.24	14.29%	233,718
Nov 6, 2025	0.21	0.21	0.21	0.21	0.21	5.00%	105,870
Nov 5, 2025	0.22	0.22	0.20	0.20	0.20	-9.09%	48,664