Group Eleven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.200	1.200	1.120	1.140	1.140	116,400
2026-04-27	1.210	1.230	1.190	1.190	1.190	93,400
2026-04-24	1.080	1.240	1.080	1.240	1.240	355,300
2026-04-23	1.100	1.110	1.050	1.080	1.080	182,600
2026-04-22	1.100	1.170	1.090	1.110	1.110	190,300
2026-04-21	1.160	1.160	1.090	1.110	1.110	306,300
2026-04-20	1.150	1.190	1.110	1.190	1.190	167,100
2026-04-17	1.200	1.200	1.150	1.160	1.160	385,200
2026-04-16	1.140	1.275	1.130	1.200	1.200	537,400
2026-04-15	1.140	1.140	1.090	1.110	1.110	157,900
2026-04-14	1.170	1.170	1.090	1.140	1.140	234,100
2026-04-13	1.090	1.150	1.060	1.140	1.140	197,500
2026-04-10	1.140	1.140	1.080	1.100	1.100	224,800
2026-04-09	1.090	1.180	1.090	1.120	1.120	428,800
2026-04-08	1.110	1.130	1.060	1.100	1.100	221,000
2026-04-07	1.030	1.060	1.010	1.060	1.060	134,300
2026-04-06	1.100	1.100	1.030	1.060	1.060	195,400
2026-04-02	1.040	1.120	1.030	1.100	1.100	93,100
2026-04-01	1.040	1.100	1.040	1.050	1.050	334,900
2026-03-31	1.050	1.070	1.010	1.010	1.010	309,700
2026-03-30	1.040	1.060	0.980	1.020	1.020	254,200
2026-03-27	1.030	1.060	1.020	1.020	1.020	155,000
2026-03-26	1.000	1.020	0.950	0.990	0.990	364,000
2026-03-25	1.000	1.100	1.000	1.020	1.020	343,400
2026-03-24	0.890	0.990	0.880	0.980	0.980	264,200
2026-03-23	0.800	0.930	0.800	0.910	0.910	378,000
2026-03-20	0.890	0.890	0.790	0.810	0.810	233,900
2026-03-19	0.900	0.900	0.830	0.860	0.860	413,100
2026-03-18	1.010	1.010	0.940	0.940	0.940	253,400
2026-03-17	1.030	1.050	0.960	1.050	1.050	157,800
2026-03-16	0.980	1.070	0.970	1.000	1.000	288,300
2026-03-13	1.100	1.100	1.000	1.020	1.020	318,299
2026-03-12	1.150	1.150	1.040	1.070	1.070	367,500
2026-03-11	1.050	1.180	1.050	1.130	1.130	475,700
2026-03-10	1.040	1.070	1.000	1.030	1.030	107,078
2026-03-09	0.980	1.020	0.940	1.020	1.020	249,954
2026-03-06	1.020	1.040	0.960	0.990	0.990	262,900
2026-03-05	1.080	1.080	1.020	1.050	1.050	255,500
2026-03-04	1.040	1.120	1.000	1.100	1.100	708,200
2026-03-03	0.980	1.100	0.950	1.040	1.040	1,056,400
2026-03-02	1.060	1.190	1.010	1.100	1.100	1,461,800
2026-02-27	0.880	1.000	0.820	1.000	1.000	884,200
2026-02-26	0.830	0.830	0.790	0.800	0.800	85,100
2026-02-25	0.800	0.840	0.790	0.810	0.810	361,800
2026-02-24	0.760	0.760	0.710	0.715	0.715	140,600
2026-02-23	0.740	0.750	0.690	0.740	0.740	223,800
2026-02-20	0.670	0.760	0.670	0.730	0.730	128,300
2026-02-19	0.690	0.690	0.670	0.680	0.680	92,900
2026-02-18	0.680	0.710	0.680	0.680	0.680	47,600
2026-02-17	0.680	0.710	0.680	0.690	0.690	61,400
2026-02-13	0.700	0.700	0.680	0.700	0.700	71,000
2026-02-12	0.770	0.770	0.660	0.700	0.700	252,600
2026-02-11	0.790	0.790	0.740	0.770	0.770	90,100
2026-02-10	0.780	0.790	0.770	0.790	0.790	33,400
2026-02-09	0.800	0.800	0.760	0.780	0.780	143,300
2026-02-06	0.760	0.800	0.760	0.790	0.790	167,100
2026-02-05	0.750	0.750	0.740	0.740	0.740	49,800
2026-02-04	0.790	0.820	0.760	0.790	0.790	222,200
2026-02-03	0.790	0.870	0.770	0.790	0.790	733,700
2026-02-02	0.700	0.750	0.700	0.740	0.740	536,100

← NewerPage 3 of 21 · 1,259 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.