Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.10	1.10	1.00	1.02	1.02	-4.67%	318,299
Mar 12, 2026	1.15	1.15	1.04	1.07	1.07	-5.31%	367,484
Mar 11, 2026	1.05	1.18	1.05	1.13	1.13	9.71%	475,662
Mar 10, 2026	1.04	1.07	1.00	1.03	1.03	0.98%	107,078
Mar 9, 2026	0.98	1.02	0.94	1.02	1.02	3.03%	249,954
Mar 6, 2026	1.02	1.04	0.96	0.99	0.99	-5.71%	262,917
Mar 5, 2026	1.08	1.08	1.02	1.05	1.05	-4.55%	255,488
Mar 4, 2026	1.04	1.12	1.00	1.10	1.10	5.77%	708,160
Mar 3, 2026	0.98	1.10	0.95	1.04	1.04	-5.45%	1,056,394
Mar 2, 2026	1.06	1.19	1.01	1.10	1.10	10.00%	1,461,847
Feb 27, 2026	0.88	1.00	0.82	1.00	1.00	25.00%	884,247
Feb 26, 2026	0.83	0.83	0.79	0.80	0.80	-1.23%	85,130
Feb 25, 2026	0.80	0.84	0.79	0.81	0.81	13.29%	361,753
Feb 24, 2026	0.76	0.76	0.71	0.72	0.72	-3.38%	140,613
Feb 23, 2026	0.74	0.75	0.69	0.74	0.74	1.37%	223,754
Feb 20, 2026	0.67	0.76	0.67	0.73	0.73	7.35%	128,319
Feb 19, 2026	0.69	0.69	0.67	0.68	0.68	-	92,888
Feb 18, 2026	0.68	0.71	0.68	0.68	0.68	-1.45%	47,611
Feb 17, 2026	0.68	0.71	0.68	0.69	0.69	-1.43%	61,372
Feb 13, 2026	0.70	0.70	0.68	0.70	0.70	-	70,952
Feb 12, 2026	0.77	0.77	0.66	0.70	0.70	-9.09%	252,620
Feb 11, 2026	0.79	0.79	0.74	0.77	0.77	-2.53%	90,113
Feb 10, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	33,400
Feb 9, 2026	0.80	0.80	0.76	0.78	0.78	-1.27%	143,298
Feb 6, 2026	0.76	0.80	0.76	0.79	0.79	6.76%	167,062
Feb 5, 2026	0.75	0.75	0.74	0.74	0.74	-6.33%	49,758
Feb 4, 2026	0.79	0.82	0.76	0.79	0.79	-	222,157
Feb 3, 2026	0.79	0.87	0.77	0.79	0.79	6.76%	733,737
Feb 2, 2026	0.70	0.75	0.70	0.74	0.74	8.82%	536,077
Jan 30, 2026	0.72	0.72	0.66	0.68	0.68	-9.33%	485,220
Jan 29, 2026	0.74	0.78	0.68	0.75	0.75	1.35%	1,066,490
Jan 28, 2026	0.77	0.78	0.72	0.74	0.74	-1.33%	432,148
Jan 27, 2026	0.77	0.77	0.69	0.75	0.75	-	686,032
Jan 26, 2026	0.87	0.92	0.73	0.75	0.75	-16.67%	1,495,257
Jan 23, 2026	0.89	0.91	0.73	0.90	0.90	-	608,606
Jan 22, 2026	0.90	0.91	0.88	0.90	0.90	2.27%	401,320
Jan 21, 2026	0.90	0.90	0.85	0.88	0.88	1.15%	149,926
Jan 20, 2026	0.95	0.95	0.78	0.87	0.87	-3.33%	776,010
Jan 19, 2026	0.90	0.94	0.87	0.90	0.90	28.57%	636,107
Jan 16, 2026	0.76	0.76	0.69	0.70	0.70	-6.67%	511,058
Jan 15, 2026	0.77	0.77	0.73	0.75	0.75	1.35%	170,732
Jan 14, 2026	0.83	0.83	0.72	0.74	0.74	-3.90%	401,034
Jan 13, 2026	0.88	0.88	0.77	0.77	0.77	-12.50%	462,676
Jan 12, 2026	0.84	0.94	0.84	0.88	0.88	6.02%	597,504
Jan 9, 2026	0.75	0.83	0.75	0.83	0.83	12.16%	365,630
Jan 8, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	114,200
Jan 7, 2026	0.75	0.76	0.72	0.73	0.73	-3.95%	181,610
Jan 6, 2026	0.76	0.76	0.72	0.76	0.76	1.33%	118,552
Jan 5, 2026	0.74	0.78	0.73	0.75	0.75	1.35%	253,877
Jan 2, 2026	0.78	0.78	0.70	0.74	0.74	-	110,470