Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5540	0.5900	0.5400	0.5829	195,345	+0.04(+6.95%)
Feb 05, 2026	0.5687	0.5720	0.5401	0.5450	132,373	-0.03(-4.84%)
Feb 04, 2026	0.5800	0.6507	0.5549	0.5727	269,102	-0.01(-1.26%)
Feb 03, 2026	0.5461	0.6427	0.5400	0.5800	793,328	+0.03(+6.21%)
Feb 02, 2026	0.5128	0.5463	0.5054	0.5461	454,461	+0.04(+7.82%)
Jan 30, 2026	0.5101	0.5394	0.4800	0.5065	1,193,228	-0.04(-7.06%)
Jan 29, 2026	0.5253	0.5550	0.5000	0.5450	1,262,894	+0.01(+1.49%)
Jan 28, 2026	0.5671	0.5750	0.5250	0.5370	1,008,421	-0.00(-0.56%)
Jan 27, 2026	0.5500	0.5731	0.5134	0.5400	1,078,775	-0.01(-2.19%)
Jan 26, 2026	0.6820	0.7000	0.5328	0.5521	2,559,979	-0.10(-15.00%)
Jan 23, 2026	0.6400	0.6623	0.5500	0.6495	672,238	-0.00(-0.51%)
Jan 22, 2026	0.6429	0.6600	0.6366	0.6528	224,284	+0.01(+2.00%)
Jan 21, 2026	0.6345	0.6556	0.5838	0.6400	188,393	+0.01(+1.59%)
Jan 20, 2026	0.6314	0.6500	0.5624	0.6300	1,563,885	+0.13(+26.63%)
Jan 16, 2026	0.5400	0.5488	0.4910	0.4975	1,681,161	-0.04(-7.61%)
Jan 15, 2026	0.5300	0.5600	0.5239	0.5385	361,888	+0.01(+1.60%)
Jan 14, 2026	0.5819	0.5893	0.5200	0.5300	1,598,093	-0.04(-7.52%)
Jan 13, 2026	0.6650	0.6650	0.5542	0.5731	839,520	-0.07(-10.38%)
Jan 12, 2026	0.6104	0.6706	0.5851	0.6395	583,994	+0.05(+8.74%)
Jan 09, 2026	0.5372	0.5945	0.5359	0.5881	423,413	+0.05(+8.91%)
Jan 08, 2026	0.5319	0.5400	0.5200	0.5400	139,776	+0.01(+2.33%)
Jan 07, 2026	0.5300	0.5566	0.5200	0.5277	69,982	-0.02(-3.35%)
Jan 06, 2026	0.5400	0.5678	0.5298	0.5460	445,329	+0.00(+0.28%)
Jan 05, 2026	0.5639	0.5800	0.5341	0.5445	546,409	-0.00(-0.60%)
Jan 02, 2026	0.5680	0.5681	0.5071	0.5478	367,860	+0.00(+0.79%)
Dec 31, 2025	0.5474	0.5800	0.5100	0.5435	682,777	-0.00(-0.69%)
Dec 30, 2025	0.5500	0.5800	0.5085	0.5473	790,001	+0.03(+6.13%)
Dec 29, 2025	0.4850	0.5186	0.4389	0.5157	807,397	+0.03(+5.78%)
Dec 26, 2025	0.4766	0.5100	0.4600	0.4875	312,092	+0.03(+7.14%)
Dec 24, 2025	0.5261	0.5261	0.4400	0.4550	281,730	-0.01(-1.09%)
Dec 23, 2025	0.4760	0.5100	0.4600	0.4600	542,476	-0.02(-4.17%)
Dec 22, 2025	0.5076	0.5292	0.4700	0.4800	567,202	-0.00(-0.81%)
Dec 19, 2025	0.4519	0.4839	0.4519	0.4839	262,910	+0.02(+4.38%)
Dec 18, 2025	0.4989	0.4989	0.4400	0.4636	125,189	-0.00(-0.94%)
Dec 17, 2025	0.4600	0.4823	0.4485	0.4680	167,869	+0.01(+1.19%)
Dec 16, 2025	0.4700	0.4730	0.4500	0.4625	105,425	-0.01(-2.55%)
Dec 15, 2025	0.4863	0.4871	0.4500	0.4746	273,858	-0.00(-1.00%)
Dec 12, 2025	0.4880	0.5600	0.4628	0.4794	1,345,855	-0.02(-4.12%)
Dec 11, 2025	0.4410	0.5000	0.4387	0.5000	481,063	+0.07(+15.10%)
Dec 10, 2025	0.4412	0.4412	0.4062	0.4344	317,213	+0.02(+4.40%)
Dec 09, 2025	0.4200	0.4285	0.3975	0.4161	495,241	+0.00(+0.39%)
Dec 08, 2025	0.4145	0.4359	0.3813	0.4145	314,578	-0.01(-1.61%)
Dec 05, 2025	0.3721	0.4218	0.3611	0.4213	507,247	+0.05(+14.36%)
Dec 04, 2025	0.3794	0.3900	0.3520	0.3684	249,865	-0.01(-1.37%)
Dec 03, 2025	0.3790	0.4012	0.3600	0.3735	561,131	-0.01(-3.11%)
Dec 02, 2025	0.3557	0.4012	0.3203	0.3855	1,269,812	+0.05(+15.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Group Eleven Resources Corp (OP:GRLVF)

Historical Prices

Starting at $3.75/week.

Subscribe Today