G11 Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.018	0.018	0.018	0.018	0.180	0
2023-04-03	0.019	0.019	0.016	0.018	0.180	164,651
2023-03-31	0.018	0.018	0.018	0.018	0.180	0
2023-03-30	0.018	0.018	0.018	0.018	0.180	0
2023-03-29	0.018	0.018	0.018	0.018	0.180	1,293
2023-03-28	0.019	0.021	0.018	0.018	0.180	135,117
2023-03-27	0.022	0.022	0.022	0.022	0.220	0
2023-03-24	0.022	0.022	0.021	0.022	0.220	34,500
2023-03-23	0.020	0.021	0.020	0.021	0.210	32,500
2023-03-22	0.018	0.019	0.017	0.019	0.190	74,275
2023-03-21	0.018	0.018	0.018	0.018	0.180	0
2023-03-20	0.020	0.020	0.018	0.018	0.180	404,633
2023-03-17	0.020	0.020	0.020	0.020	0.200	0
2023-03-16	0.020	0.020	0.020	0.020	0.200	5,500
2023-03-15	0.020	0.020	0.020	0.020	0.200	6,000
2023-03-14	0.023	0.023	0.023	0.023	0.230	21
2023-03-13	0.024	0.024	0.024	0.024	0.240	0
2023-03-10	0.024	0.024	0.024	0.024	0.240	0
2023-03-09	0.024	0.024	0.024	0.024	0.240	0
2023-03-08	0.023	0.024	0.020	0.024	0.240	247,670
2023-03-07	0.025	0.025	0.024	0.024	0.240	75,204
2023-03-06	0.025	0.025	0.025	0.025	0.250	0
2023-03-03	0.025	0.025	0.025	0.025	0.250	0
2023-03-02	0.025	0.025	0.025	0.025	0.250	0
2023-03-01	0.025	0.025	0.025	0.025	0.250	11,059
2023-02-28	0.023	0.023	0.023	0.023	0.230	8,750
2023-02-27	0.022	0.022	0.022	0.022	0.220	2,555
2023-02-24	0.025	0.027	0.022	0.023	0.230	49,379
2023-02-23	0.024	0.024	0.023	0.023	0.230	10,340
2023-02-22	0.024	0.024	0.024	0.024	0.240	6,154
2023-02-21	0.026	0.026	0.024	0.024	0.240	31,353
2023-02-20	0.023	0.023	0.023	0.023	0.230	28,540
2023-02-17	0.026	0.026	0.025	0.025	0.250	27,346
2023-02-16	0.025	0.025	0.025	0.025	0.250	22,401
2023-02-15	0.025	0.025	0.025	0.025	0.250	0
2023-02-14	0.024	0.025	0.024	0.025	0.250	133,563
2023-02-13	0.027	0.027	0.027	0.027	0.270	0
2023-02-10	0.027	0.027	0.027	0.027	0.270	0
2023-02-09	0.027	0.027	0.027	0.027	0.270	0
2023-02-08	0.025	0.027	0.023	0.027	0.270	406,084
2023-02-07	0.025	0.025	0.025	0.025	0.250	0
2023-02-06	0.026	0.026	0.025	0.025	0.250	24,911
2023-02-03	0.025	0.025	0.025	0.025	0.250	9,870
2023-02-02	0.025	0.026	0.024	0.024	0.240	224,914
2023-02-01	0.026	0.026	0.026	0.026	0.260	339
2023-01-31	0.028	0.028	0.025	0.026	0.260	260,199
2023-01-30	0.028	0.028	0.028	0.028	0.280	114,925
2023-01-27	0.028	0.028	0.028	0.028	0.280	10,000
2023-01-25	0.027	0.027	0.027	0.027	0.270	0
2023-01-24	0.027	0.027	0.027	0.027	0.270	28,000
2023-01-23	0.027	0.028	0.027	0.027	0.270	5,299
2023-01-20	0.026	0.026	0.026	0.026	0.260	0
2023-01-19	0.026	0.026	0.026	0.026	0.260	56,172
2023-01-18	0.028	0.028	0.027	0.027	0.270	16,274
2023-01-17	0.028	0.028	0.028	0.028	0.280	0
2023-01-16	0.028	0.028	0.028	0.028	0.280	11,356
2023-01-13	0.027	0.027	0.027	0.027	0.270	12,711
2023-01-12	0.028	0.028	0.027	0.027	0.270	15,599
2023-01-11	0.026	0.028	0.026	0.028	0.280	4,807
2023-01-10	0.026	0.026	0.026	0.026	0.260	3,600

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.