Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	450,010
Jun 27, 2025	0.34	0.36	0.34	0.35	0.35	7.69%	112,000
Jun 26, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	70,700
Jun 25, 2025	0.34	0.34	0.32	0.34	0.34	-	99,600
Jun 24, 2025	0.36	0.36	0.33	0.34	0.34	-5.63%	45,227
Jun 23, 2025	0.36	0.39	0.34	0.36	0.36	-1.39%	240,700
Jun 20, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	159,540
Jun 19, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	92,100
Jun 18, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	187,842
Jun 17, 2025	0.39	0.40	0.38	0.38	0.38	-7.32%	143,500
Jun 16, 2025	0.41	0.42	0.39	0.41	0.41	-2.38%	80,900
Jun 13, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	109,400
Jun 12, 2025	0.39	0.42	0.39	0.41	0.41	6.58%	157,500
Jun 11, 2025	0.36	0.40	0.36	0.38	0.38	5.56%	114,500
Jun 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	145,800
Jun 9, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	172,600
Jun 6, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	74,549
Jun 5, 2025	0.36	0.38	0.35	0.35	0.35	-2.78%	188,946
Jun 4, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	73,501
Jun 3, 2025	0.37	0.38	0.35	0.37	0.37	-1.35%	474,200
Jun 2, 2025	0.33	0.38	0.31	0.37	0.37	19.35%	309,400
May 30, 2025	0.34	0.34	0.31	0.31	0.31	-7.46%	73,800
May 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	25,900
May 28, 2025	0.36	0.37	0.33	0.35	0.35	-1.43%	233,125
May 27, 2025	0.28	0.36	0.28	0.35	0.35	18.64%	323,400
May 26, 2025	0.30	0.30	0.28	0.30	0.30	-	25,346
May 23, 2025	0.26	0.30	0.26	0.30	0.30	15.69%	175,100
May 22, 2025	0.26	0.27	0.25	0.26	0.26	-5.56%	71,000
May 21, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	49,200
May 20, 2025	0.30	0.31	0.26	0.29	0.29	-5.00%	180,322
May 16, 2025	0.26	0.30	0.25	0.30	0.30	17.65%	293,811
May 15, 2025	0.27	0.27	0.25	0.26	0.26	-1.92%	30,700
May 14, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	34,500
May 13, 2025	0.27	0.28	0.26	0.27	0.27	1.89%	383,800
May 12, 2025	0.29	0.30	0.27	0.27	0.27	-11.67%	144,412
May 9, 2025	0.24	0.34	0.24	0.30	0.30	27.66%	739,537
May 8, 2025	0.20	0.25	0.20	0.24	0.24	23.68%	949,547
May 7, 2025	0.20	0.20	0.19	0.19	0.19	-	96,000
May 6, 2025	0.20	0.20	0.19	0.19	0.19	-	223,007
May 5, 2025	0.19	0.19	0.19	0.19	0.19	5.56%	14,025
May 2, 2025	0.19	0.19	0.18	0.18	0.18	-2.70%	108,400
May 1, 2025	0.19	0.19	0.19	0.19	0.19	2.78%	161,000
Apr 30, 2025	0.19	0.19	0.18	0.18	0.18	2.86%	94,500
Apr 29, 2025	0.18	0.18	0.18	0.18	0.18	-	14,500
Apr 28, 2025	0.17	0.18	0.17	0.18	0.18	2.94%	260,800
Apr 25, 2025	0.18	0.18	0.17	0.17	0.17	-5.56%	338,500
Apr 24, 2025	0.19	0.19	0.18	0.18	0.18	-	76,000
Apr 23, 2025	0.18	0.19	0.17	0.18	0.18	9.09%	60,000
Apr 22, 2025	0.17	0.17	0.16	0.17	0.17	-	126,510
Apr 21, 2025	0.17	0.17	0.17	0.17	0.17	-	7,500