Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.79	0.80	0.77	0.77	-	-1.28%	65,500
Sep 15, 2026	0.82	0.82	0.76	0.78	0.78	-7.14%	280,061
Sep 14, 2026	0.80	0.84	0.80	0.84	0.84	-	90,482
Sep 11, 2026	0.81	0.85	0.81	0.84	0.84	4.35%	211,800
Sep 10, 2026	0.85	0.85	0.81	0.81	0.81	-6.40%	41,083
Sep 9, 2026	0.89	0.89	0.85	0.86	0.86	-1.15%	46,310
Sep 8, 2026	0.88	0.89	0.85	0.87	0.87	2.35%	219,909
Sep 4, 2026	0.83	0.85	0.83	0.85	0.85	-	26,754
Sep 3, 2026	0.88	0.88	0.84	0.85	0.85	1.19%	176,972
Sep 2, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	251,421
Sep 1, 2026	0.85	0.87	0.84	0.85	0.85	-1.16%	165,103
Aug 31, 2026	0.88	0.88	0.81	0.86	0.86	-3.37%	259,717
Aug 28, 2026	0.97	0.97	0.89	0.89	0.89	-8.25%	197,930
Aug 27, 2026	0.96	0.99	0.91	0.97	0.97	2.11%	136,286
Aug 26, 2026	0.91	0.95	0.91	0.95	0.95	5.56%	61,971
Aug 25, 2026	0.94	0.94	0.88	0.90	0.90	-	123,371
Aug 24, 2026	0.88	0.93	0.87	0.90	0.90	5.88%	384,991
Aug 21, 2026	0.84	0.86	0.82	0.85	0.85	3.66%	121,200
Aug 20, 2026	0.82	0.82	0.78	0.82	0.82	2.50%	251,375
Aug 19, 2026	0.83	0.84	0.77	0.80	0.80	-1.23%	239,752
Aug 18, 2026	0.85	0.85	0.81	0.81	0.81	-5.81%	105,663
Aug 17, 2026	0.85	0.87	0.85	0.86	0.86	2.99%	102,252
Aug 14, 2026	0.83	0.84	0.83	0.84	0.84	1.83%	7,500
Aug 13, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	41,278
Aug 12, 2026	0.83	0.83	0.83	0.83	0.83	-	12,800
Aug 11, 2026	0.83	0.86	0.83	0.83	0.83	-	52,362
Aug 10, 2026	0.87	0.87	0.82	0.83	0.83	-6.74%	204,170
Aug 7, 2026	0.87	0.89	0.83	0.89	0.89	5.95%	176,464
Aug 6, 2026	0.84	0.86	0.83	0.84	0.84	-1.18%	278,638
Aug 5, 2026	0.83	0.86	0.81	0.85	0.85	7.59%	198,439
Aug 4, 2026	0.81	0.83	0.78	0.79	0.79	-	232,315
Jul 31, 2026	0.78	0.80	0.78	0.79	0.79	2.60%	127,101
Jul 30, 2026	0.81	0.82	0.77	0.77	0.77	-2.53%	168,910
Jul 29, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	78,501
Jul 28, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	91,973
Jul 27, 2026	0.83	0.84	0.79	0.80	0.80	-	184,051
Jul 24, 2026	0.82	0.83	0.77	0.80	0.80	-4.19%	74,780
Jul 23, 2026	0.85	0.85	0.81	0.84	0.84	0.60%	38,365
Jul 22, 2026	0.85	0.87	0.83	0.83	0.83	1.22%	95,100
Jul 21, 2026	0.80	0.83	0.79	0.82	0.82	5.13%	27,830
Jul 20, 2026	0.86	0.86	0.78	0.78	0.78	-3.70%	65,106
Jul 17, 2026	0.79	0.81	0.78	0.81	0.81	3.85%	126,000
Jul 16, 2026	0.84	0.84	0.78	0.78	0.78	-3.70%	47,816
Jul 15, 2026	0.84	0.85	0.81	0.81	0.81	-1.22%	58,690
Jul 14, 2026	0.85	0.86	0.80	0.82	0.82	-4.65%	171,200
Jul 13, 2026	0.85	0.92	0.84	0.86	0.86	-2.27%	237,481
Jul 10, 2026	0.94	0.94	0.87	0.88	0.88	-6.38%	98,552
Jul 9, 2026	0.87	0.95	0.87	0.94	0.94	10.59%	99,895
Jul 8, 2026	0.82	0.87	0.82	0.85	0.85	3.66%	21,018
Jul 7, 2026	0.90	0.92	0.82	0.82	0.82	-6.82%	296,708