Group Eleven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.850	0.850	0.810	0.835	0.835	38,400
2026-07-22	0.850	0.870	0.830	0.830	0.830	95,100
2026-07-21	0.800	0.830	0.790	0.820	0.820	27,800
2026-07-20	0.860	0.860	0.780	0.780	0.780	65,100
2026-07-17	0.790	0.810	0.780	0.810	0.810	126,000
2026-07-16	0.840	0.840	0.780	0.780	0.780	47,800
2026-07-15	0.840	0.850	0.810	0.810	0.810	58,700
2026-07-14	0.850	0.860	0.800	0.820	0.820	171,200
2026-07-13	0.850	0.920	0.840	0.860	0.860	237,500
2026-07-10	0.940	0.940	0.870	0.880	0.880	98,600
2026-07-09	0.870	0.950	0.870	0.940	0.940	99,900
2026-07-08	0.820	0.870	0.820	0.850	0.850	21,000
2026-07-07	0.900	0.920	0.820	0.820	0.820	296,700
2026-07-06	0.840	0.880	0.800	0.880	0.880	130,400
2026-07-03	0.850	0.870	0.830	0.840	0.840	34,400
2026-07-02	0.810	0.880	0.810	0.870	0.870	55,200
2026-06-30	0.790	0.830	0.790	0.800	0.800	52,700
2026-06-29	0.800	0.800	0.775	0.790	0.790	34,700
2026-06-26	0.810	0.830	0.785	0.800	0.800	257,800
2026-06-25	0.820	0.830	0.780	0.830	0.830	72,000
2026-06-24	0.770	0.790	0.740	0.780	0.780	125,500
2026-06-23	0.830	0.840	0.780	0.780	0.780	467,300
2026-06-22	0.930	0.930	0.820	0.840	0.840	300,300
2026-06-19	0.890	0.930	0.880	0.930	0.930	29,000
2026-06-18	0.900	0.940	0.850	0.850	0.850	276,000
2026-06-17	0.940	0.990	0.900	0.910	0.910	175,300
2026-06-16	0.970	0.970	0.920	0.950	0.950	92,000
2026-06-15	0.960	1.080	0.940	0.980	0.980	169,100
2026-06-12	0.960	0.960	0.910	0.920	0.920	173,400
2026-06-11	0.830	0.940	0.830	0.930	0.930	258,400
2026-06-10	0.860	0.860	0.790	0.790	0.790	309,800
2026-06-09	0.940	0.940	0.850	0.860	0.860	239,700
2026-06-08	0.960	0.970	0.930	0.930	0.930	96,800
2026-06-05	1.020	1.020	0.930	0.930	0.930	361,500
2026-06-04	1.050	1.050	1.010	1.010	1.010	35,200
2026-06-03	1.040	1.040	1.010	1.020	1.020	84,500
2026-06-02	1.050	1.050	1.020	1.040	1.040	77,700
2026-06-01	1.050	1.110	1.000	1.060	1.060	79,600
2026-05-29	1.100	1.100	1.050	1.060	1.060	49,000
2026-05-28	1.080	1.130	1.060	1.100	1.100	195,700
2026-05-27	1.000	1.090	1.000	1.070	1.070	142,600
2026-05-26	1.060	1.060	1.000	1.030	1.030	199,000
2026-05-25	1.050	1.070	1.040	1.050	1.050	47,100
2026-05-22	1.040	1.050	1.020	1.040	1.040	58,400
2026-05-21	1.050	1.050	1.010	1.030	1.030	75,900
2026-05-20	1.030	1.060	1.030	1.040	1.040	51,600
2026-05-19	1.080	1.100	1.030	1.040	1.040	354,400
2026-05-15	1.150	1.150	1.080	1.100	1.100	209,600
2026-05-14	1.200	1.200	1.130	1.170	1.170	153,500
2026-05-13	1.250	1.250	1.170	1.180	1.180	101,400
2026-05-12	1.290	1.300	1.200	1.250	1.250	236,100
2026-05-11	1.220	1.300	1.180	1.300	1.300	494,200
2026-05-08	1.160	1.200	1.150	1.190	1.190	146,900
2026-05-07	1.140	1.180	1.120	1.150	1.150	182,100
2026-05-06	1.090	1.170	1.090	1.130	1.130	66,100
2026-05-05	1.120	1.140	1.070	1.070	1.070	78,400
2026-05-04	1.190	1.190	1.110	1.110	1.110	50,000
2026-05-01	1.150	1.180	1.130	1.170	1.170	159,900
2026-04-30	1.090	1.150	1.090	1.130	1.130	38,500
2026-04-29	1.150	1.150	1.080	1.100	1.100	548,600

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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