Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	199,000
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
Jun 30, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	450,010
Jun 27, 2025	0.34	0.36	0.34	0.35	0.35	7.69%	112,000
Jun 26, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	70,700
Jun 25, 2025	0.34	0.34	0.32	0.34	0.34	-	99,600
Jun 24, 2025	0.36	0.36	0.33	0.34	0.34	-5.63%	45,227
Jun 23, 2025	0.36	0.39	0.34	0.36	0.36	-1.39%	240,700
Jun 20, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	159,540
Jun 19, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	92,100
Jun 18, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	187,842
Jun 17, 2025	0.39	0.40	0.38	0.38	0.38	-7.32%	143,500
Jun 16, 2025	0.41	0.42	0.39	0.41	0.41	-2.38%	80,900
Jun 13, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	109,400
Jun 12, 2025	0.39	0.42	0.39	0.41	0.41	6.58%	157,500
Jun 11, 2025	0.36	0.40	0.36	0.38	0.38	5.56%	114,500
Jun 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	145,800
Jun 9, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	172,600
Jun 6, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	74,549
Jun 5, 2025	0.36	0.38	0.35	0.35	0.35	-2.78%	188,946
Jun 4, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	73,501
Jun 3, 2025	0.37	0.38	0.35	0.37	0.37	-1.35%	474,200