G11 Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	119,742
Apr 27, 2026	0.33	0.35	0.33	0.33	0.33	-	59,402
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	294,917
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	48,640
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	90
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	2,361
Apr 20, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	154,735
Apr 17, 2026	0.34	0.35	0.33	0.34	0.34	-	62,502
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	72,757
Apr 15, 2026	0.33	0.35	0.33	0.34	0.34	4.69%	108,793
Apr 14, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	27,076
Apr 13, 2026	0.30	0.31	0.30	0.30	0.30	-	67,884
Apr 9, 2026	0.28	0.30	0.28	0.30	0.30	13.21%	41,365
Apr 8, 2026	0.27	0.27	0.26	0.27	0.27	-2.75%	40,814
Apr 7, 2026	0.28	0.29	0.27	0.27	0.27	-1.80%	17,885
Apr 2, 2026	0.27	0.30	0.27	0.28	0.28	2.78%	20,596
Apr 1, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	34,131
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	57,051
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-	3,061
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	2,244
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	7.41%	22,840
Mar 25, 2026	0.33	0.33	0.27	0.27	0.27	-11.48%	117,176
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	2,562
Mar 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	70,555
Mar 20, 2026	0.30	0.33	0.30	0.31	0.31	1.67%	72,227
Mar 19, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	109,744
Mar 18, 2026	0.33	0.33	0.30	0.33	0.33	-	139,574
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	3,780
Mar 16, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	114,036
Mar 13, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	64,021
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-	252,095
Mar 10, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	77,119
Mar 9, 2026	0.30	0.32	0.30	0.30	0.30	-4.76%	82,279
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	85,044
Mar 5, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	182,039
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Mar 3, 2026	0.34	0.34	0.32	0.32	0.32	-7.35%	236,205
Mar 2, 2026	0.36	0.37	0.34	0.34	0.34	-	191,170
Feb 27, 2026	0.34	0.36	0.34	0.34	0.34	-5.56%	158,332
Feb 26, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	380,019
Feb 25, 2026	0.33	0.36	0.32	0.35	0.35	9.37%	606,509
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-	740,210
Feb 23, 2026	0.29	0.33	0.29	0.32	0.32	10.34%	560,419
Feb 20, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	49,834
Feb 19, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	23,027
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	-2.40%	209,124
Feb 17, 2026	0.32	0.33	0.31	0.31	0.31	-1.57%	70,707
Feb 16, 2026	0.33	0.33	0.32	0.32	0.32	-2.31%	36,558
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	-	1,483
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	1,134
Feb 11, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	39,878
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	37,183
Feb 9, 2026	0.36	0.36	0.32	0.32	0.32	-5.88%	172,842
Feb 6, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	19,527
Feb 5, 2026	0.37	0.38	0.35	0.35	0.35	-2.78%	198,177
Feb 4, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	168,385
Feb 3, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	316,703
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	120,682
Jan 30, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	292,295
Jan 29, 2026	0.39	0.40	0.38	0.38	0.38	-	309,666
Jan 28, 2026	0.36	0.39	0.35	0.38	0.38	7.04%	264,180
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	37,040
Jan 23, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	860,019
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	22,050
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	698
Jan 20, 2026	0.37	0.39	0.37	0.37	0.37	-	152,075
Jan 19, 2026	0.37	0.37	0.36	0.37	0.37	-	84,331
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	49,617
Jan 15, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	24,978
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	8,776
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	10,264
Jan 12, 2026	0.38	0.39	0.37	0.38	0.38	-	122,689
Jan 9, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	207,703
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	90,701
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	134,799
Jan 6, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	329,862
Jan 5, 2026	0.33	0.36	0.33	0.35	0.35	7.69%	368,402
Jan 2, 2026	0.32	0.33	0.31	0.33	0.33	2.36%	119,586
Dec 31, 2025	0.33	0.33	0.32	0.32	0.32	-3.79%	21,440
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	38,964
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	18,597
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	45,921
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	57,449
Dec 22, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	195,454
Dec 19, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	9,045
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	210,198
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	31,150
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	3,988
Dec 15, 2025	0.36	0.36	0.34	0.35	0.35	-	322,501
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	6.06%	71,446
Dec 11, 2025	0.34	0.36	0.33	0.33	0.33	-2.22%	38,548
Dec 10, 2025	0.35	0.35	0.34	0.34	0.34	-6.25%	173,290
Dec 9, 2025	0.37	0.37	0.36	0.36	0.36	-	64,777
Dec 8, 2025	0.37	0.37	0.35	0.36	0.36	-	227,295
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-	46,160
Dec 4, 2025	0.32	0.38	0.32	0.36	0.36	12.50%	331,867
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	18.52%	181,160
Nov 19, 2025	0.26	0.28	0.26	0.27	0.27	8.00%	25,725
Nov 18, 2025	0.30	0.30	0.25	0.25	0.25	-16.67%	861,305
Nov 17, 2025	0.29	0.30	0.28	0.30	0.30	-	169,040