G11 Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.023	0.023	0.022	0.022	0.220	47,419
2024-03-14	0.025	0.025	0.023	0.023	0.230	214,209
2024-03-13	0.024	0.024	0.024	0.024	0.240	1,500
2024-03-12	0.023	0.025	0.023	0.025	0.250	51,710
2024-03-11	0.023	0.023	0.023	0.023	0.230	0
2024-03-08	0.023	0.023	0.023	0.023	0.230	26,960
2024-03-07	0.023	0.023	0.023	0.023	0.230	0
2024-03-06	0.023	0.023	0.023	0.023	0.230	46,579
2024-03-05	0.023	0.023	0.023	0.023	0.230	7,354
2024-03-04	0.024	0.024	0.023	0.024	0.240	260,683
2024-03-01	0.024	0.024	0.024	0.024	0.240	0
2024-02-29	0.024	0.024	0.024	0.024	0.240	0
2024-02-28	0.024	0.024	0.024	0.024	0.240	11,978
2024-02-27	0.024	0.024	0.024	0.024	0.240	52,021
2024-02-26	0.025	0.025	0.025	0.025	0.250	8,411
2024-02-23	0.025	0.025	0.025	0.025	0.250	42,578
2024-02-22	0.025	0.025	0.025	0.025	0.250	0
2024-02-21	0.025	0.025	0.025	0.025	0.250	0
2024-02-20	0.025	0.025	0.025	0.025	0.250	0
2024-02-19	0.026	0.026	0.026	0.026	0.260	0
2024-02-16	0.028	0.028	0.026	0.026	0.260	32,361
2024-02-15	0.025	0.025	0.025	0.025	0.250	0
2024-02-14	0.026	0.026	0.025	0.025	0.250	29,194
2024-02-13	0.026	0.027	0.026	0.027	0.270	20,006
2024-02-12	0.025	0.025	0.025	0.025	0.250	2,500
2024-02-09	0.025	0.025	0.025	0.025	0.250	50,000
2024-02-08	0.025	0.025	0.025	0.025	0.250	0
2024-02-07	0.028	0.028	0.025	0.025	0.250	11,330
2024-02-06	0.029	0.029	0.028	0.028	0.280	50,432
2024-02-05	0.029	0.029	0.029	0.029	0.290	0
2024-02-02	0.029	0.029	0.029	0.029	0.290	2,000
2024-02-01	0.028	0.028	0.028	0.028	0.280	20,000
2024-01-31	0.028	0.028	0.028	0.028	0.280	0
2024-01-30	0.028	0.028	0.028	0.028	0.280	0
2024-01-29	0.027	0.028	0.027	0.028	0.280	37,334
2024-01-25	0.028	0.028	0.028	0.028	0.280	0
2024-01-24	0.028	0.028	0.028	0.028	0.280	73,622
2024-01-23	0.030	0.030	0.030	0.030	0.300	0
2024-01-22	0.028	0.031	0.028	0.030	0.300	216,229
2024-01-19	0.027	0.027	0.027	0.027	0.270	0
2024-01-18	0.027	0.027	0.027	0.027	0.270	0
2024-01-17	0.026	0.027	0.026	0.027	0.270	1,550
2024-01-16	0.027	0.027	0.026	0.026	0.260	12,121
2024-01-15	0.027	0.027	0.027	0.027	0.270	22,517
2024-01-12	0.028	0.028	0.027	0.027	0.270	33,892
2024-01-11	0.029	0.029	0.028	0.028	0.280	12,483
2024-01-10	0.029	0.029	0.029	0.029	0.290	0
2024-01-09	0.029	0.029	0.029	0.029	0.290	10,000
2024-01-08	0.029	0.029	0.029	0.029	0.290	3,405
2024-01-05	0.027	0.029	0.027	0.029	0.290	2,800
2024-01-04	0.028	0.030	0.028	0.030	0.300	72,025
2024-01-03	0.028	0.028	0.028	0.028	0.280	4,607
2024-01-02	0.028	0.028	0.028	0.028	0.280	16,889
2023-12-29	0.028	0.028	0.028	0.028	0.280	2,200
2023-12-28	0.030	0.030	0.030	0.030	0.300	0
2023-12-27	0.028	0.030	0.028	0.030	0.300	25,000
2023-12-22	0.028	0.028	0.028	0.028	0.280	39,241
2023-12-21	0.029	0.029	0.029	0.029	0.290	0
2023-12-20	0.029	0.029	0.029	0.029	0.290	13,506
2023-12-19	0.026	0.026	0.025	0.026	0.260	144,699

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.