Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.29	0.31	0.29	0.31	0.31	0.65%	-
Dec 4, 2025	0.30	0.31	0.30	0.31	0.31	-10.00%	-
Dec 3, 2025	0.30	0.34	0.30	0.34	0.34	32.81%	900
Dec 2, 2025	0.26	0.26	0.26	0.26	0.26	10.34%	-
Dec 1, 2025	0.23	0.23	0.23	0.23	0.23	2.65%	-
Nov 28, 2025	0.23	0.23	0.23	0.23	0.23	-3.42%	-
Nov 27, 2025	0.23	0.23	0.23	0.23	0.23	2.63%	-
Nov 26, 2025	0.22	0.23	0.22	0.23	0.23	6.54%	-
Nov 25, 2025	0.21	0.21	0.21	0.21	0.21	2.88%	-
Nov 24, 2025	0.21	0.21	0.21	0.21	0.21	2.97%	-
Nov 21, 2025	0.20	0.20	0.20	0.20	0.20	2.02%	-
Nov 20, 2025	0.18	0.23	0.18	0.20	0.20	7.61%	28,000
Nov 19, 2025	0.18	0.18	0.18	0.18	0.18	2.22%	-
Nov 18, 2025	0.18	0.18	0.18	0.18	0.18	-3.23%	-
Nov 17, 2025	0.19	0.19	0.19	0.19	0.19	-6.06%	-