Group Eleven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.750	0.750	0.720	0.740	0.740	63,104
2026-10-16	0.730	0.740	0.710	0.730	0.730	128,288
2026-10-15	0.720	0.750	0.700	0.720	0.720	120,200
2026-10-14	0.740	0.740	0.710	0.720	0.720	98,800
2026-10-13	0.790	0.790	0.750	0.750	0.750	4,400
2026-10-09	0.730	0.800	0.730	0.800	0.800	248,500
2026-10-08	0.730	0.730	0.680	0.730	0.730	162,000
2026-10-07	0.700	0.720	0.690	0.720	0.720	55,200
2026-10-06	0.740	0.740	0.700	0.720	0.720	166,200
2026-10-05	0.750	0.750	0.740	0.740	0.740	43,200
2026-10-02	0.770	0.770	0.760	0.770	0.770	87,800
2026-10-01	0.750	0.770	0.750	0.770	0.770	206,800
2026-09-30	0.755	0.760	0.745	0.745	0.745	26,500
2026-09-29	0.770	0.770	0.730	0.760	0.760	115,100
2026-09-28	0.780	0.800	0.760	0.770	0.770	152,400
2026-09-25	0.790	0.800	0.775	0.790	0.790	107,500
2026-09-24	0.830	0.830	0.780	0.790	0.790	225,600
2026-09-23	0.840	0.860	0.810	0.830	0.830	53,600
2026-09-22	0.820	0.870	0.820	0.860	0.860	182,500
2026-09-21	0.850	0.870	0.850	0.850	0.850	160,800
2026-09-18	0.840	0.850	0.800	0.840	0.840	65,300
2026-09-17	0.780	0.820	0.780	0.820	0.820	125,800
2026-09-16	0.790	0.800	0.760	0.770	0.770	81,500
2026-09-15	0.820	0.820	0.760	0.780	0.780	280,100
2026-09-14	0.800	0.840	0.800	0.840	0.840	90,500
2026-09-11	0.810	0.850	0.810	0.840	0.840	211,800
2026-09-10	0.850	0.850	0.805	0.805	0.805	41,100
2026-09-09	0.890	0.890	0.850	0.860	0.860	46,300
2026-09-08	0.880	0.890	0.850	0.870	0.870	219,900
2026-09-04	0.830	0.850	0.830	0.850	0.850	26,800
2026-09-03	0.880	0.880	0.840	0.850	0.850	177,000
2026-09-02	0.850	0.850	0.830	0.840	0.840	251,400
2026-09-01	0.850	0.870	0.840	0.850	0.850	165,100
2026-08-31	0.880	0.880	0.810	0.860	0.860	259,700
2026-08-28	0.970	0.970	0.890	0.890	0.890	197,900
2026-08-27	0.960	0.990	0.910	0.970	0.970	136,300
2026-08-26	0.910	0.950	0.910	0.950	0.950	62,000
2026-08-25	0.940	0.940	0.880	0.900	0.900	123,400
2026-08-24	0.880	0.930	0.870	0.900	0.900	385,000
2026-08-21	0.840	0.860	0.820	0.850	0.850	121,200
2026-08-20	0.820	0.820	0.780	0.820	0.820	251,400
2026-08-19	0.830	0.840	0.770	0.800	0.800	239,800
2026-08-18	0.850	0.850	0.810	0.810	0.810	105,700
2026-08-17	0.850	0.870	0.850	0.860	0.860	102,300
2026-08-14	0.830	0.835	0.830	0.835	0.835	7,500
2026-08-13	0.840	0.840	0.820	0.820	0.820	41,300
2026-08-12	0.830	0.830	0.830	0.830	0.830	13,300
2026-08-11	0.830	0.860	0.830	0.830	0.830	52,362
2026-08-10	0.870	0.870	0.820	0.830	0.830	204,200
2026-08-07	0.870	0.890	0.830	0.890	0.890	176,500
2026-08-06	0.840	0.860	0.830	0.840	0.840	278,600
2026-08-05	0.830	0.860	0.810	0.850	0.850	198,400
2026-08-04	0.810	0.830	0.780	0.790	0.790	232,300
2026-07-31	0.780	0.800	0.780	0.790	0.790	127,100
2026-07-30	0.810	0.815	0.770	0.770	0.770	168,900
2026-07-29	0.770	0.800	0.765	0.790	0.790	78,500
2026-07-28	0.810	0.810	0.770	0.770	0.770	92,000
2026-07-27	0.830	0.840	0.790	0.800	0.800	184,100
2026-07-24	0.820	0.830	0.770	0.800	0.800	74,800
2026-07-23	0.850	0.850	0.810	0.835	0.835	38,400

Page 1 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.