Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.3200	0.3494	0.2915	0.3326	667,664	+0.02(+7.81%)
Nov 28, 2025	0.2866	0.3313	0.2866	0.3085	1,128,804	+0.03(+9.40%)
Nov 26, 2025	0.3000	0.3000	0.2738	0.2820	615,163	+0.00(+0.32%)
Nov 25, 2025	0.2674	0.3025	0.2620	0.2811	701,196	+0.01(+4.85%)
Nov 24, 2025	0.2820	0.2820	0.2566	0.2681	429,288	-0.00(-1.43%)
Nov 21, 2025	0.2450	0.2760	0.2388	0.2720	2,020,029	+0.01(+4.62%)
Nov 20, 2025	0.2317	0.2603	0.2317	0.2600	1,461,639	+0.03(+13.04%)
Nov 19, 2025	0.2351	0.2477	0.2252	0.2300	256,611	-0.00(-0.90%)
Nov 18, 2025	0.2420	0.2481	0.2252	0.2321	116,405	-0.00(-0.17%)
Nov 17, 2025	0.2396	0.2403	0.2274	0.2325	95,542	-0.01(-5.72%)
Nov 14, 2025	0.2468	0.2500	0.2450	0.2466	111,700	-0.00(-1.36%)
Nov 13, 2025	0.2574	0.2574	0.2455	0.2500	106,457	-0.02(-6.61%)
Nov 12, 2025	0.2262	0.2724	0.2200	0.2677	2,745,306	+0.03(+13.91%)
Nov 11, 2025	0.2324	0.2350	0.2165	0.2350	257,670	+0.01(+2.62%)
Nov 10, 2025	0.2245	0.2310	0.2134	0.2290	181,309	+0.01(+3.43%)
Nov 07, 2025	0.2310	0.2310	0.2100	0.2214	109,965	-0.00(-1.77%)
Nov 06, 2025	0.2499	0.2499	0.2080	0.2254	217,346	-0.01(-2.76%)
Nov 05, 2025	0.2400	0.2470	0.2196	0.2318	461,760	+0.01(+2.34%)
Nov 04, 2025	0.2350	0.2350	0.2000	0.2265	607,399	-0.00(-1.61%)

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