Group Eleven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.720	0.720	0.660	0.680	0.680	485,200
2026-01-29	0.740	0.780	0.680	0.750	0.750	1,066,500
2026-01-28	0.770	0.780	0.720	0.740	0.740	432,100
2026-01-27	0.770	0.770	0.690	0.750	0.750	686,000
2026-01-26	0.870	0.920	0.730	0.750	0.750	1,495,300
2026-01-23	0.890	0.910	0.730	0.900	0.900	608,600
2026-01-22	0.900	0.910	0.880	0.900	0.900	401,300
2026-01-21	0.900	0.900	0.850	0.880	0.880	149,900
2026-01-20	0.950	0.950	0.780	0.870	0.870	776,000
2026-01-19	0.900	0.940	0.870	0.900	0.900	636,100
2026-01-16	0.760	0.760	0.690	0.700	0.700	511,100
2026-01-15	0.770	0.770	0.730	0.750	0.750	170,700
2026-01-14	0.830	0.830	0.720	0.740	0.740	401,000
2026-01-13	0.880	0.880	0.770	0.770	0.770	462,700
2026-01-12	0.840	0.940	0.840	0.880	0.880	597,500
2026-01-09	0.750	0.830	0.750	0.830	0.830	365,600
2026-01-08	0.740	0.750	0.730	0.740	0.740	114,200
2026-01-07	0.750	0.760	0.720	0.730	0.730	181,600
2026-01-06	0.760	0.760	0.720	0.760	0.760	118,600
2026-01-05	0.740	0.780	0.730	0.750	0.750	253,900
2026-01-02	0.780	0.780	0.700	0.740	0.740	110,500
2025-12-31	0.760	0.760	0.710	0.740	0.740	101,000
2025-12-30	0.710	0.800	0.680	0.740	0.740	512,100
2025-12-29	0.650	0.700	0.600	0.700	0.700	358,000
2025-12-24	0.650	0.650	0.600	0.620	0.620	339,000
2025-12-23	0.660	0.680	0.620	0.620	0.620	228,200
2025-12-22	0.700	0.730	0.640	0.660	0.660	328,700
2025-12-19	0.640	0.700	0.630	0.700	0.700	129,200
2025-12-18	0.640	0.640	0.620	0.640	0.640	30,900
2025-12-17	0.640	0.640	0.620	0.630	0.630	28,000
2025-12-16	0.640	0.640	0.620	0.630	0.630	100,600
2025-12-15	0.670	0.670	0.640	0.660	0.660	121,300
2025-12-12	0.690	0.790	0.640	0.670	0.670	735,600
2025-12-11	0.610	0.680	0.610	0.680	0.680	207,400
2025-12-10	0.590	0.610	0.570	0.600	0.600	102,300
2025-12-09	0.550	0.590	0.540	0.560	0.560	287,600
2025-12-08	0.560	0.590	0.540	0.560	0.560	263,700
2025-12-05	0.510	0.590	0.500	0.590	0.590	614,700
2025-12-04	0.510	0.520	0.490	0.510	0.510	278,400
2025-12-03	0.520	0.540	0.500	0.520	0.520	553,900
2025-12-02	0.490	0.540	0.480	0.520	0.520	868,500
2025-12-01	0.415	0.480	0.415	0.450	0.450	592,800
2025-11-28	0.400	0.455	0.395	0.410	0.410	655,300
2025-11-27	0.395	0.400	0.390	0.400	0.400	8,500
2025-11-26	0.390	0.425	0.385	0.400	0.400	523,600
2025-11-25	0.380	0.425	0.370	0.390	0.390	729,300
2025-11-24	0.380	0.385	0.355	0.380	0.380	381,000
2025-11-21	0.340	0.385	0.335	0.370	0.370	1,815,000
2025-11-20	0.325	0.360	0.325	0.355	0.355	874,000
2025-11-19	0.325	0.340	0.325	0.330	0.330	135,000
2025-11-18	0.335	0.340	0.315	0.330	0.330	130,500
2025-11-17	0.345	0.345	0.320	0.325	0.325	110,000
2025-11-14	0.335	0.350	0.335	0.335	0.335	56,100
2025-11-13	0.345	0.355	0.340	0.345	0.345	198,400
2025-11-12	0.325	0.375	0.300	0.370	0.370	3,498,200
2025-11-11	0.330	0.330	0.310	0.325	0.325	145,300
2025-11-10	0.310	0.330	0.305	0.330	0.330	130,800
2025-11-07	0.320	0.320	0.280	0.310	0.310	370,700
2025-11-06	0.320	0.320	0.290	0.315	0.315	234,200
2025-11-05	0.310	0.330	0.310	0.320	0.320	479,800

← NewerPage 4 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.