Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.58	0.58	0.56	0.58	0.58	-0.02%	94,959
Feb 10, 2026	0.56	0.59	0.56	0.58	0.58	-0.07%	106,949
Feb 9, 2026	0.58	0.59	0.55	0.58	0.58	-1.27%	193,569
Feb 6, 2026	0.54	0.59	0.54	0.58	0.58	6.95%	195,345
Feb 5, 2026	0.57	0.57	0.54	0.55	0.55	-4.84%	132,373
Feb 4, 2026	0.65	0.65	0.55	0.57	0.57	-1.26%	269,102
Feb 3, 2026	0.55	0.64	0.54	0.58	0.58	6.21%	793,328
Feb 2, 2026	0.51	0.55	0.51	0.55	0.55	7.82%	454,461
Jan 30, 2026	0.50	0.54	0.48	0.51	0.51	-7.06%	1,193,228
Jan 29, 2026	0.52	0.56	0.50	0.55	0.55	1.49%	1,262,894
Jan 28, 2026	0.56	0.58	0.53	0.54	0.54	-0.56%	1,008,421
Jan 27, 2026	0.53	0.57	0.51	0.54	0.54	-2.19%	1,078,775
Jan 26, 2026	0.70	0.70	0.53	0.55	0.55	-15.00%	2,559,979
Jan 23, 2026	0.66	0.66	0.55	0.65	0.65	-0.51%	672,238
Jan 22, 2026	0.65	0.66	0.64	0.65	0.65	2.00%	224,284
Jan 21, 2026	0.63	0.66	0.58	0.64	0.64	1.59%	188,393
Jan 20, 2026	0.65	0.65	0.56	0.63	0.63	26.63%	1,563,885
Jan 16, 2026	0.54	0.55	0.49	0.50	0.50	-7.61%	1,681,161
Jan 15, 2026	0.53	0.56	0.52	0.54	0.54	1.60%	361,888
Jan 14, 2026	0.57	0.59	0.52	0.53	0.53	-7.52%	1,598,093
Jan 13, 2026	0.67	0.67	0.55	0.57	0.57	-10.38%	839,520
Jan 12, 2026	0.60	0.67	0.59	0.64	0.64	8.74%	583,994
Jan 9, 2026	0.55	0.59	0.54	0.59	0.59	8.91%	423,413
Jan 8, 2026	0.52	0.54	0.52	0.54	0.54	2.33%	139,776
Jan 7, 2026	0.55	0.56	0.52	0.53	0.53	-3.35%	69,982
Jan 6, 2026	0.57	0.57	0.53	0.55	0.55	0.28%	445,329
Jan 5, 2026	0.57	0.58	0.53	0.54	0.54	-0.60%	546,409
Jan 2, 2026	0.57	0.57	0.51	0.55	0.55	0.79%	367,860
Dec 31, 2025	0.58	0.58	0.51	0.54	0.54	-0.69%	682,777
Dec 30, 2025	0.55	0.58	0.51	0.55	0.55	6.13%	790,001
Dec 29, 2025	0.49	0.52	0.44	0.52	0.52	5.78%	807,397
Dec 26, 2025	0.48	0.51	0.46	0.49	0.49	7.14%	312,092
Dec 24, 2025	0.50	0.53	0.44	0.46	0.46	-1.09%	281,730
Dec 23, 2025	0.51	0.51	0.46	0.46	0.46	-4.17%	542,476
Dec 22, 2025	0.51	0.53	0.47	0.48	0.48	-0.81%	567,202
Dec 19, 2025	0.45	0.48	0.45	0.48	0.48	4.38%	262,910
Dec 18, 2025	0.48	0.50	0.44	0.46	0.46	-0.94%	125,189
Dec 17, 2025	0.48	0.48	0.45	0.47	0.47	1.19%	167,869
Dec 16, 2025	0.46	0.47	0.45	0.46	0.46	-2.55%	105,425
Dec 15, 2025	0.45	0.49	0.45	0.47	0.47	-1.00%	273,858
Dec 12, 2025	0.50	0.56	0.46	0.48	0.48	-4.12%	1,345,855
Dec 11, 2025	0.44	0.50	0.44	0.50	0.50	15.10%	481,063
Dec 10, 2025	0.44	0.44	0.41	0.43	0.43	4.40%	317,213
Dec 9, 2025	0.42	0.43	0.40	0.42	0.42	0.39%	495,241
Dec 8, 2025	0.42	0.44	0.38	0.41	0.41	-1.61%	314,578
Dec 5, 2025	0.37	0.42	0.36	0.42	0.42	14.36%	507,247
Dec 4, 2025	0.37	0.39	0.35	0.37	0.37	-1.37%	249,865
Dec 3, 2025	0.40	0.40	0.36	0.37	0.37	-3.11%	561,131
Dec 2, 2025	0.32	0.40	0.32	0.39	0.39	15.90%	1,269,812
Dec 1, 2025	0.30	0.35	0.29	0.33	0.33	7.81%	667,664