Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-	57,100
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
Aug 13, 2025	0.33	0.34	0.33	0.33	0.33	-	268,200
Aug 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	118,000
Aug 11, 2025	0.33	0.34	0.33	0.33	0.33	-	113,024
Aug 8, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	73,400
Aug 7, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	288,100
Aug 6, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	399,200
Aug 5, 2025	0.32	0.33	0.32	0.32	0.32	-	291,300
Aug 1, 2025	0.33	0.33	0.31	0.32	0.32	-	187,000
Jul 31, 2025	0.31	0.32	0.30	0.32	0.32	1.59%	570,339
Jul 30, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	410,500
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	-	148,300
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	113,600
Jul 25, 2025	0.34	0.34	0.33	0.33	0.33	-	240,409
Jul 24, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	140,800
Jul 23, 2025	0.34	0.35	0.34	0.34	0.34	-	630,502
Jul 22, 2025	0.38	0.38	0.33	0.34	0.34	-10.67%	1,389,400
Jul 21, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	205,800
Jul 18, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	32,212
Jul 17, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	71,825
Jul 16, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	145,349
Jul 15, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	100,400
Jul 14, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	195,800
Jul 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	100,900
Jul 10, 2025	0.39	0.40	0.39	0.39	0.39	-	60,400
Jul 9, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	46,800
Jul 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	105,300
Jul 7, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	168,200
Jul 4, 2025	0.40	0.41	0.40	0.40	0.40	-	67,140
Jul 3, 2025	0.40	0.41	0.39	0.40	0.40	3.95%	191,300
Jul 2, 2025	0.35	0.39	0.35	0.38	0.38	16.92%	485,700