Group Eleven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.320	0.320	0.285	0.310	0.310	596,800
2025-11-03	0.315	0.340	0.300	0.330	0.330	683,600
2025-10-31	0.320	0.320	0.315	0.315	0.315	163,800
2025-10-30	0.320	0.325	0.315	0.320	0.320	189,900
2025-10-29	0.330	0.330	0.315	0.325	0.325	191,400
2025-10-28	0.325	0.340	0.325	0.325	0.325	125,200
2025-10-27	0.330	0.335	0.320	0.335	0.335	78,800
2025-10-24	0.335	0.340	0.330	0.330	0.330	188,100
2025-10-23	0.350	0.355	0.335	0.340	0.340	434,100
2025-10-22	0.340	0.365	0.315	0.345	0.345	387,800
2025-10-21	0.345	0.345	0.330	0.340	0.340	203,300
2025-10-20	0.350	0.375	0.345	0.345	0.345	602,800
2025-10-17	0.345	0.345	0.335	0.340	0.340	166,100
2025-10-16	0.350	0.350	0.335	0.340	0.340	234,000
2025-10-15	0.370	0.370	0.350	0.350	0.350	119,600
2025-10-14	0.365	0.365	0.355	0.355	0.355	192,400
2025-10-10	0.350	0.365	0.345	0.365	0.365	216,400
2025-10-09	0.380	0.400	0.360	0.360	0.360	636,600
2025-10-08	0.370	0.380	0.370	0.380	0.380	233,600
2025-10-07	0.370	0.375	0.360	0.375	0.375	166,100
2025-10-06	0.380	0.390	0.380	0.380	0.380	614,700
2025-10-03	0.380	0.380	0.360	0.380	0.380	305,700
2025-10-02	0.380	0.380	0.365	0.380	0.380	218,600
2025-10-01	0.375	0.380	0.375	0.380	0.380	486,900
2025-09-30	0.380	0.380	0.375	0.375	0.375	206,900
2025-09-29	0.400	0.405	0.380	0.385	0.385	126,100
2025-09-26	0.400	0.400	0.380	0.390	0.390	134,100
2025-09-25	0.400	0.400	0.380	0.385	0.385	150,100
2025-09-24	0.410	0.410	0.390	0.390	0.390	192,200
2025-09-23	0.400	0.415	0.390	0.405	0.405	249,700
2025-09-22	0.380	0.400	0.350	0.400	0.400	1,674,800
2025-09-19	0.365	0.380	0.365	0.380	0.380	126,100
2025-09-18	0.365	0.370	0.360	0.365	0.365	60,400
2025-09-17	0.370	0.370	0.360	0.365	0.365	45,200
2025-09-16	0.375	0.375	0.360	0.360	0.360	86,700
2025-09-15	0.365	0.380	0.365	0.370	0.370	490,500
2025-09-12	0.355	0.370	0.350	0.365	0.365	320,300
2025-09-11	0.330	0.360	0.330	0.350	0.350	398,100
2025-09-10	0.330	0.330	0.320	0.330	0.330	177,800
2025-09-09	0.345	0.350	0.320	0.325	0.325	329,200
2025-09-08	0.340	0.345	0.330	0.345	0.345	515,400
2025-09-05	0.320	0.340	0.320	0.335	0.335	172,700
2025-09-04	0.320	0.320	0.315	0.320	0.320	44,000
2025-09-03	0.320	0.320	0.310	0.320	0.320	276,500
2025-09-02	0.320	0.335	0.320	0.335	0.335	506,800
2025-08-29	0.330	0.330	0.315	0.325	0.325	127,800
2025-08-28	0.335	0.340	0.320	0.325	0.325	1,109,100
2025-08-27	0.305	0.320	0.305	0.320	0.320	99,200
2025-08-26	0.315	0.315	0.300	0.305	0.305	297,100
2025-08-25	0.330	0.330	0.320	0.320	0.320	47,800
2025-08-22	0.325	0.330	0.320	0.320	0.320	274,100
2025-08-21	0.310	0.320	0.310	0.320	0.320	185,700
2025-08-20	0.315	0.315	0.310	0.310	0.310	28,500
2025-08-19	0.315	0.320	0.310	0.310	0.310	193,400
2025-08-18	0.320	0.320	0.310	0.320	0.320	50,800
2025-08-15	0.320	0.320	0.310	0.320	0.320	206,200
2025-08-14	0.320	0.320	0.310	0.320	0.320	205,200
2025-08-13	0.325	0.340	0.325	0.325	0.325	268,200
2025-08-12	0.330	0.330	0.325	0.325	0.325	118,000
2025-08-11	0.330	0.335	0.325	0.330	0.330	113,000

← NewerPage 5 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.