Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	-
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.48%	-
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.46%	-
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	-3.29%	-
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	1.43%	-
Feb 13, 2026	0.41	0.42	0.41	0.42	0.42	-8.30%	-
Feb 12, 2026	0.46	0.46	0.46	0.46	0.46	-3.78%	-
Feb 11, 2026	0.47	0.48	0.47	0.48	0.48	2.59%	-
Feb 10, 2026	0.46	0.46	0.46	0.46	0.46	-0.85%	-
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	2.18%	-
Feb 6, 2026	0.44	0.46	0.44	0.46	0.46	-2.55%	-
Feb 5, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	7.31%	-
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 2, 2026	0.40	0.44	0.40	0.44	0.44	5.29%	-
Jan 30, 2026	0.44	0.44	0.42	0.42	0.42	-4.59%	4,000
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	-
Jan 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-18.52%	-
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	15,000
Jan 23, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Jan 22, 2026	0.53	0.55	0.53	0.55	0.55	5.83%	2,500
Jan 21, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	-
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	25.59%	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-9.75%	-
Jan 16, 2026	0.45	0.47	0.45	0.47	0.47	7.76%	3,800
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-3.95%	-
Jan 14, 2026	0.46	0.46	0.46	0.46	0.46	-11.46%	-
Jan 13, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	2,300
Jan 12, 2026	0.49	0.53	0.49	0.52	0.52	18.72%	4,750
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	1.86%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-5.70%	-
Jan 7, 2026	0.45	0.46	0.44	0.46	0.46	1.33%	-
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	-
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	6.28%	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	13.74%	-
Dec 29, 2025	0.36	0.36	0.36	0.36	0.36	-6.19%	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-6.28%	-
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	10.11%	-
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	1.62%	-
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-3.14%	12,243
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-1.55%	-
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-6.28%	-
Dec 12, 2025	0.40	0.41	0.40	0.41	0.41	6.70%	-
Dec 11, 2025	0.35	0.39	0.35	0.39	0.39	10.23%	-
Dec 10, 2025	0.33	0.35	0.33	0.35	0.35	7.32%	-
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-5.20%	-
Dec 8, 2025	0.35	0.39	0.35	0.35	0.35	12.34%	4,750