G11 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.27	0.27	0.27	0.27	0.27	-	51
Jun 2, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	23,600
Jun 1, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	20,500
May 29, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	70,100
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	25,019
May 27, 2026	0.27	0.27	0.27	0.27	0.27	-	3,504
May 26, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	55,276
May 25, 2026	0.28	0.28	0.28	0.28	0.28	-	20,244
May 22, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	28,938
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-	465,425
May 20, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	147,838
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-	23,090
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-	3,519
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	65,384
May 13, 2026	0.34	0.34	0.28	0.32	0.32	-5.88%	1,517,060
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-	20,533
May 11, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	137,085
May 8, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	145,034
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
May 6, 2026	0.34	0.36	0.34	0.34	0.34	-	154,179
May 5, 2026	0.32	0.34	0.32	0.34	0.34	-	64,349
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	54,848
May 1, 2026	0.33	0.34	0.32	0.34	0.34	-1.45%	57,917
Apr 30, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	41,795
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	19,689
Apr 28, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	119,742
Apr 27, 2026	0.33	0.35	0.33	0.33	0.33	-	59,402
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	294,917
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	48,640
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	90
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	2,361
Apr 20, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	154,735
Apr 17, 2026	0.34	0.35	0.33	0.34	0.34	-	62,502
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	72,757
Apr 15, 2026	0.33	0.35	0.33	0.34	0.34	4.69%	108,793
Apr 14, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	27,076
Apr 13, 2026	0.30	0.31	0.30	0.30	0.30	-	67,884
Apr 9, 2026	0.28	0.30	0.28	0.30	0.30	13.21%	41,365
Apr 8, 2026	0.27	0.27	0.26	0.27	0.27	-2.75%	40,814
Apr 7, 2026	0.28	0.29	0.27	0.27	0.27	-1.80%	17,885
Apr 2, 2026	0.27	0.30	0.27	0.28	0.28	2.78%	20,596
Apr 1, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	34,131
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	57,051
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-	3,061
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	2,244
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	7.41%	22,840
Mar 25, 2026	0.33	0.33	0.27	0.27	0.27	-11.48%	117,176
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	2,562
Mar 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	70,555
Mar 20, 2026	0.30	0.33	0.30	0.31	0.31	1.67%	72,227