Group Eleven Resources Corp. (GRLVF)
OTCMKTS
· Delayed Price · Currency is USD
0.1330
-0.0050 (-3.76%)
May 1, 2025, 1:20 PM EDT
Group Eleven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 95,923 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.61% | 31,000 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.93% | 21,600 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.00% | 2,000 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.61% | 34,000 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.16% | 137,275 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.25% | 29,001 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 212,551 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.34% | 143,120 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.34% | 166,471 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.01% | 164,306 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 7.53% | 190,628 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.22% | 5,000 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.25% | 27,325 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.87% | 56,660 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.86% | 4,750 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.26% | 40,301 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.17% | 97,425 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.98% | 234,325 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.80% | 75,495 |
| Apr 2, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.50% | 117,550 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.28% | 14,300 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.58% | 136,578 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.96% | 145,500 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 150,500 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.50% | 30,500 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.56% | 298,700 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.55% | 106,525 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.30% | 11,732 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.22% | 26,630 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 2.47% | 128,083 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.31% | 64,288 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 94,280 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,080 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 38,112 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.06% | 31,365 |
| Mar 11, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 9.18% | 93,310 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.67% | 13,100 |
| Mar 7, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -4.05% | 24,043 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.20% | 2,000 |
| Mar 5, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -1.66% | 23,756 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.56% | 23,030 |
| Mar 3, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 2.66% | 1,261,584 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.12% | 133,900 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.41% | 182,181 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,900 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.01% | 27,000 |
| Feb 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.79% | 10,100 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.59% | 177,203 |