Group Eleven Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.51	0.59	0.50	0.59	0.59	15.69%	614,706
Dec 4, 2025	0.51	0.52	0.49	0.51	0.51	-1.92%	278,369
Dec 3, 2025	0.52	0.54	0.50	0.52	0.52	-	553,901
Dec 2, 2025	0.49	0.54	0.48	0.52	0.52	15.56%	868,458
Dec 1, 2025	0.42	0.48	0.42	0.45	0.45	9.76%	592,808
Nov 28, 2025	0.40	0.46	0.40	0.41	0.41	2.50%	655,295
Nov 27, 2025	0.40	0.40	0.39	0.40	0.40	-	8,500
Nov 26, 2025	0.39	0.43	0.39	0.40	0.40	2.56%	523,562
Nov 25, 2025	0.38	0.43	0.37	0.39	0.39	2.63%	729,307
Nov 24, 2025	0.38	0.39	0.36	0.38	0.38	2.70%	380,977
Nov 21, 2025	0.34	0.39	0.34	0.37	0.37	4.23%	1,814,950
Nov 20, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	874,045
Nov 19, 2025	0.33	0.34	0.33	0.33	0.33	-	135,009
Nov 18, 2025	0.34	0.34	0.32	0.33	0.33	1.54%	130,500
Nov 17, 2025	0.35	0.35	0.32	0.33	0.33	-2.99%	110,003
Nov 14, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	56,100
Nov 13, 2025	0.35	0.36	0.34	0.35	0.35	-6.76%	198,385
Nov 12, 2025	0.33	0.38	0.30	0.37	0.37	13.85%	3,498,177
Nov 11, 2025	0.33	0.33	0.31	0.33	0.33	-1.52%	145,285
Nov 10, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	130,792
Nov 7, 2025	0.32	0.32	0.28	0.31	0.31	-1.59%	370,746
Nov 6, 2025	0.32	0.32	0.29	0.32	0.32	-1.56%	234,161
Nov 5, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	479,753
Nov 4, 2025	0.32	0.32	0.29	0.31	0.31	-6.06%	596,764
Nov 3, 2025	0.32	0.34	0.30	0.33	0.33	4.76%	683,629
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	163,750
Oct 30, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	189,860
Oct 29, 2025	0.33	0.33	0.32	0.33	0.33	-	191,388
Oct 28, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	125,150
Oct 27, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	78,800
Oct 24, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	188,055
Oct 23, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	434,101
Oct 22, 2025	0.34	0.37	0.32	0.35	0.35	1.47%	387,751
Oct 21, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	203,293
Oct 20, 2025	0.35	0.38	0.35	0.35	0.35	1.47%	602,775
Oct 17, 2025	0.35	0.35	0.34	0.34	0.34	-	166,052
Oct 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	234,020
Oct 15, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	119,622
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	192,426
Oct 10, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	216,353
Oct 9, 2025	0.38	0.40	0.36	0.36	0.36	-5.26%	636,560
Oct 8, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	233,628
Oct 7, 2025	0.37	0.38	0.36	0.38	0.38	-1.32%	166,105
Oct 6, 2025	0.38	0.39	0.38	0.38	0.38	-	614,744
Oct 3, 2025	0.38	0.38	0.36	0.38	0.38	-	305,701
Oct 2, 2025	0.38	0.38	0.37	0.38	0.38	-	218,631
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	486,941
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	206,920
Sep 29, 2025	0.40	0.41	0.38	0.39	0.39	-1.28%	126,084
Sep 26, 2025	0.40	0.40	0.38	0.39	0.39	1.30%	134,074
Sep 25, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	150,090
Sep 24, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	192,201
Sep 23, 2025	0.40	0.42	0.39	0.41	0.41	1.25%	249,682
Sep 22, 2025	0.38	0.40	0.35	0.40	0.40	5.26%	1,674,783
Sep 19, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	126,117
Sep 18, 2025	0.37	0.37	0.36	0.37	0.37	-	60,433
Sep 17, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	45,158
Sep 16, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	86,703
Sep 15, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	490,531
Sep 12, 2025	0.36	0.37	0.35	0.37	0.37	4.29%	320,334
Sep 11, 2025	0.33	0.36	0.33	0.35	0.35	6.06%	398,100
Sep 10, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	177,778
Sep 9, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	329,198
Sep 8, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	515,386
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%	276,499
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	-	127,791
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%	297,067
Aug 25, 2025	0.33	0.33	0.32	0.32	0.32	-	47,776
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%	185,681
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	-	50,750
Aug 15, 2025	0.32	0.32	0.31	0.32	0.32	-	206,197
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	205,199
Aug 13, 2025	0.33	0.34	0.33	0.33	0.33	-	268,150
Aug 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	117,969
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%	73,351
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%	399,175
Aug 5, 2025	0.32	0.33	0.32	0.32	0.32	-	291,294
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%	410,465
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	-	148,251
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	113,561
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%	140,755
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%	1,389,374
Jul 21, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	205,786
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