Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.84	0.88	0.80	0.88	0.88	4.76%	130,368
Jul 3, 2026	0.85	0.87	0.83	0.84	0.84	-3.45%	34,410
Jul 2, 2026	0.81	0.88	0.81	0.87	0.87	8.75%	55,219
Jun 30, 2026	0.79	0.83	0.79	0.80	0.80	1.27%	52,702
Jun 29, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	34,700
Jun 26, 2026	0.81	0.83	0.79	0.80	0.80	-3.61%	257,762
Jun 25, 2026	0.82	0.83	0.78	0.83	0.83	6.41%	72,000
Jun 24, 2026	0.77	0.79	0.74	0.78	0.78	-	125,470
Jun 23, 2026	0.83	0.84	0.78	0.78	0.78	-7.14%	467,313
Jun 22, 2026	0.93	0.93	0.82	0.84	0.84	-9.68%	300,267
Jun 19, 2026	0.89	0.93	0.88	0.93	0.93	9.41%	29,000
Jun 18, 2026	0.90	0.94	0.85	0.85	0.85	-6.59%	276,044
Jun 17, 2026	0.94	0.99	0.90	0.91	0.91	-4.21%	175,313
Jun 16, 2026	0.97	0.97	0.92	0.95	0.95	-3.06%	91,981
Jun 15, 2026	0.96	1.08	0.94	0.98	0.98	6.52%	169,084
Jun 12, 2026	0.96	0.96	0.91	0.92	0.92	-1.08%	173,400
Jun 11, 2026	0.83	0.94	0.83	0.93	0.93	17.72%	258,436
Jun 10, 2026	0.86	0.86	0.79	0.79	0.79	-8.14%	309,782
Jun 9, 2026	0.94	0.94	0.85	0.86	0.86	-7.53%	239,690
Jun 8, 2026	0.96	0.97	0.93	0.93	0.93	-	96,776
Jun 5, 2026	1.02	1.02	0.93	0.93	0.93	-7.92%	361,492
Jun 4, 2026	1.05	1.05	1.01	1.01	1.01	-0.98%	35,204
Jun 3, 2026	1.04	1.04	1.01	1.02	1.02	-1.92%	84,478
Jun 2, 2026	1.05	1.05	1.02	1.04	1.04	-1.89%	77,696
Jun 1, 2026	1.05	1.11	1.00	1.06	1.06	-	79,634
May 29, 2026	1.10	1.10	1.05	1.06	1.06	-3.64%	49,047
May 28, 2026	1.08	1.13	1.06	1.10	1.10	2.80%	195,711
May 27, 2026	1.00	1.09	1.00	1.07	1.07	3.88%	142,610