Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	104,055
Oct 23, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	434,101
Oct 22, 2025	0.34	0.37	0.32	0.35	0.35	1.47%	387,800
Oct 21, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	203,300
Oct 20, 2025	0.35	0.38	0.35	0.35	0.35	1.47%	602,800
Oct 17, 2025	0.35	0.35	0.34	0.34	0.34	-	166,100
Oct 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	234,020
Oct 15, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	119,622
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	192,426
Oct 10, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	216,400
Oct 9, 2025	0.38	0.40	0.36	0.36	0.36	-5.26%	636,600
Oct 8, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	233,628
Oct 7, 2025	0.37	0.38	0.36	0.38	0.38	-1.32%	166,105
Oct 6, 2025	0.38	0.39	0.38	0.38	0.38	-	614,744
Oct 3, 2025	0.38	0.38	0.36	0.38	0.38	-	305,701
Oct 2, 2025	0.38	0.38	0.37	0.38	0.38	-	218,631
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	486,941
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	206,920
Sep 29, 2025	0.40	0.41	0.38	0.39	0.39	-1.28%	126,100
Sep 26, 2025	0.40	0.40	0.38	0.39	0.39	1.30%	134,100
Sep 25, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	150,100
Sep 24, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	192,201
Sep 23, 2025	0.40	0.42	0.39	0.41	0.41	1.25%	249,700
Sep 22, 2025	0.38	0.40	0.35	0.40	0.40	5.26%	1,674,800
Sep 19, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	126,117
Sep 18, 2025	0.37	0.37	0.36	0.37	0.37	-	60,433
Sep 17, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	45,200
Sep 16, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	86,703
Sep 15, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	490,531
Sep 12, 2025	0.36	0.37	0.35	0.37	0.37	4.29%	320,334
Sep 11, 2025	0.33	0.36	0.33	0.35	0.35	6.06%	398,100
Sep 10, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	177,800
Sep 9, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	329,200
Sep 8, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	515,400
Sep 5, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	172,714
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-	44,025
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	-4.48%	276,500
Sep 2, 2025	0.32	0.34	0.32	0.34	0.34	3.08%	506,813
Aug 29, 2025	0.33	0.33	0.32	0.33	0.33	-	127,800
Aug 28, 2025	0.34	0.34	0.32	0.33	0.33	1.56%	1,109,111
Aug 27, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	99,200
Aug 26, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	297,100
Aug 25, 2025	0.33	0.33	0.32	0.32	0.32	-	47,800
Aug 22, 2025	0.33	0.33	0.32	0.32	0.32	-	274,100
Aug 21, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	185,700
Aug 20, 2025	0.32	0.32	0.31	0.31	0.31	-	28,500
Aug 19, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	193,440
Aug 18, 2025	0.32	0.32	0.31	0.32	0.32	-	50,800
Aug 15, 2025	0.32	0.32	0.31	0.32	0.32	-	206,200
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	205,200