Group Eleven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.330	0.330	0.330	0.330	0.330	73,400
2025-08-07	0.330	0.335	0.320	0.320	0.320	288,100
2025-08-06	0.320	0.340	0.315	0.325	0.325	399,200
2025-08-05	0.320	0.330	0.315	0.320	0.320	291,300
2025-08-01	0.325	0.325	0.305	0.320	0.320	187,000
2025-07-31	0.305	0.320	0.300	0.320	0.320	570,300
2025-07-30	0.315	0.320	0.310	0.315	0.315	410,500
2025-07-29	0.325	0.325	0.320	0.320	0.320	148,300
2025-07-28	0.325	0.325	0.320	0.320	0.320	113,600
2025-07-25	0.335	0.340	0.330	0.330	0.330	240,400
2025-07-24	0.340	0.340	0.330	0.330	0.330	140,800
2025-07-23	0.335	0.345	0.335	0.335	0.335	630,500
2025-07-22	0.380	0.380	0.325	0.335	0.335	1,389,400
2025-07-21	0.385	0.390	0.375	0.375	0.375	205,800
2025-07-18	0.380	0.390	0.375	0.390	0.390	32,200
2025-07-17	0.380	0.390	0.375	0.375	0.375	71,800
2025-07-16	0.385	0.400	0.380	0.380	0.380	145,300
2025-07-15	0.395	0.400	0.385	0.385	0.385	100,400
2025-07-14	0.380	0.395	0.375	0.390	0.390	195,800
2025-07-11	0.390	0.390	0.380	0.380	0.380	100,900
2025-07-10	0.390	0.395	0.385	0.390	0.390	60,400
2025-07-09	0.390	0.390	0.380	0.390	0.390	46,800
2025-07-08	0.395	0.395	0.385	0.385	0.385	105,300
2025-07-07	0.395	0.400	0.390	0.390	0.390	168,200
2025-07-04	0.395	0.405	0.395	0.395	0.395	67,100
2025-07-03	0.395	0.405	0.390	0.395	0.395	191,300
2025-07-02	0.345	0.385	0.345	0.380	0.380	485,700
2025-06-30	0.350	0.350	0.320	0.325	0.325	450,000
2025-06-27	0.335	0.360	0.335	0.350	0.350	112,000
2025-06-26	0.340	0.340	0.320	0.325	0.325	70,700
2025-06-25	0.340	0.340	0.320	0.335	0.335	99,600
2025-06-24	0.355	0.355	0.330	0.335	0.335	45,200
2025-06-23	0.360	0.390	0.340	0.355	0.355	240,700
2025-06-20	0.370	0.375	0.350	0.360	0.360	159,500
2025-06-19	0.365	0.375	0.355	0.365	0.365	92,100
2025-06-18	0.385	0.390	0.355	0.360	0.360	187,800
2025-06-17	0.390	0.400	0.380	0.380	0.380	143,500
2025-06-16	0.405	0.415	0.385	0.410	0.410	80,900
2025-06-13	0.405	0.420	0.405	0.420	0.420	109,400
2025-06-12	0.390	0.420	0.390	0.405	0.405	157,500
2025-06-11	0.360	0.395	0.360	0.380	0.380	114,500
2025-06-10	0.370	0.370	0.355	0.360	0.360	145,800
2025-06-09	0.360	0.380	0.360	0.370	0.370	172,600
2025-06-06	0.355	0.355	0.345	0.355	0.355	74,500
2025-06-05	0.360	0.380	0.350	0.350	0.350	188,900
2025-06-04	0.370	0.370	0.355	0.360	0.360	73,500
2025-06-03	0.370	0.380	0.345	0.365	0.365	474,200
2025-06-02	0.330	0.380	0.310	0.370	0.370	309,400
2025-05-30	0.335	0.335	0.305	0.310	0.310	73,800
2025-05-29	0.345	0.345	0.335	0.335	0.335	25,900
2025-05-28	0.360	0.370	0.330	0.345	0.345	233,100
2025-05-27	0.280	0.360	0.275	0.350	0.350	323,400
2025-05-26	0.295	0.300	0.280	0.295	0.295	25,300
2025-05-23	0.260	0.295	0.255	0.295	0.295	175,100
2025-05-22	0.260	0.265	0.250	0.255	0.255	71,000
2025-05-21	0.285	0.285	0.270	0.270	0.270	49,200
2025-05-20	0.300	0.310	0.260	0.285	0.285	180,300
2025-05-16	0.255	0.300	0.250	0.300	0.300	293,800
2025-05-15	0.265	0.265	0.250	0.255	0.255	30,700
2025-05-14	0.270	0.270	0.255	0.260	0.260	34,500

← NewerPage 6 of 21 · 1,255 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.