Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,338,840
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
Dec 31, 2025	0.76	0.76	0.71	0.74	0.74	-	100,967
Dec 30, 2025	0.71	0.80	0.68	0.74	0.74	5.71%	512,068
Dec 29, 2025	0.65	0.70	0.60	0.70	0.70	12.90%	357,997
Dec 24, 2025	0.65	0.65	0.60	0.62	0.62	-	338,958
Dec 23, 2025	0.66	0.68	0.62	0.62	0.62	-6.06%	228,179
Dec 22, 2025	0.70	0.73	0.64	0.66	0.66	-5.71%	328,745
Dec 19, 2025	0.64	0.70	0.63	0.70	0.70	9.37%	129,194
Dec 18, 2025	0.64	0.64	0.62	0.64	0.64	1.59%	30,922
Dec 17, 2025	0.64	0.64	0.62	0.63	0.63	-	28,006
Dec 16, 2025	0.64	0.64	0.62	0.63	0.63	-4.55%	100,558
Dec 15, 2025	0.67	0.67	0.64	0.66	0.66	-1.49%	121,322
Dec 12, 2025	0.69	0.79	0.64	0.67	0.67	-1.47%	735,646
Dec 11, 2025	0.61	0.68	0.61	0.68	0.68	13.33%	207,369
Dec 10, 2025	0.59	0.61	0.57	0.60	0.60	7.14%	102,250
Dec 9, 2025	0.55	0.59	0.54	0.56	0.56	-	287,635
Dec 8, 2025	0.56	0.59	0.54	0.56	0.56	-5.08%	263,715
Dec 5, 2025	0.51	0.59	0.50	0.59	0.59	15.69%	614,706
Dec 4, 2025	0.51	0.52	0.49	0.51	0.51	-1.92%	278,369
Dec 3, 2025	0.52	0.54	0.50	0.52	0.52	-	553,901
Dec 2, 2025	0.49	0.54	0.48	0.52	0.52	15.56%	868,458
Dec 1, 2025	0.42	0.48	0.42	0.45	0.45	9.76%	592,808
Nov 28, 2025	0.40	0.46	0.40	0.41	0.41	2.50%	655,295
Nov 27, 2025	0.40	0.40	0.39	0.40	0.40	-	8,500
Nov 26, 2025	0.39	0.43	0.39	0.40	0.40	2.56%	523,562
Nov 25, 2025	0.38	0.43	0.37	0.39	0.39	2.63%	729,307
Nov 24, 2025	0.38	0.39	0.36	0.38	0.38	2.70%	380,977
Nov 21, 2025	0.34	0.39	0.34	0.37	0.37	4.23%	1,814,950
Nov 20, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	874,045
Nov 19, 2025	0.33	0.34	0.33	0.33	0.33	-	135,009