Group Eleven Resources Corp. (GRLVF)
OTCMKTS · Delayed Price · Currency is USD
0.2430
+0.0015 (0.62%)
Jul 25, 2025, 2:35 PM EDT
Group Eleven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.25% | 135,034 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.21% | 321,602 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -11.57% | 888,432 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.21% | 160,105 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.30% | 21,066 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.23% | 42,790 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.13% | 4,600 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.41% | 23,100 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.04% | 104,439 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.30% | 194,607 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.09% | 112,169 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.27% | 76,053 |
| Jul 8, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.11% | 92,966 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.33% | 234,049 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.09% | 170,030 |
| Jul 2, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 7.84% | 211,367 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.89% | 6,380 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.39% | 96,980 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.88% | 20,690 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 129,250 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.46% | 85,800 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.82% | 51,062 |
| Jun 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -5.27% | 156,890 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 6.19% | 130,450 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.32% | 253,930 |
| Jun 17, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.16% | 248,212 |
| Jun 16, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -0.20% | 261,067 |
| Jun 13, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.42% | 82,845 |
| Jun 12, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 6.14% | 311,415 |
| Jun 11, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 6.22% | 140,623 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.33% | 91,970 |
| Jun 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.31% | 123,310 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.88% | 15,274 |
| Jun 5, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | -1.21% | 181,409 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.60% | 79,666 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | 2.13% | 360,679 |
| Jun 2, 2025 | 0.24 | 0.28 | 0.22 | 0.26 | 0.26 | 9.33% | 181,075 |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.27% | 82,060 |
| May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.69% | 49,585 |
| May 28, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -3.49% | 202,531 |
| May 27, 2025 | 0.23 | 0.26 | 0.20 | 0.26 | 0.26 | 24.98% | 509,328 |
| May 23, 2025 | 0.21 | 0.23 | 0.18 | 0.21 | 0.21 | 10.33% | 219,100 |
| May 22, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.38% | 37,390 |
| May 21, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -0.88% | 333,900 |
| May 20, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -13.89% | 136,756 |
| May 19, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.54% | 102,371 |
| May 16, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 22.03% | 204,935 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.61% | 18,300 |
| May 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.66% | 19,320 |
| May 13, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -2.80% | 409,945 |