G11 Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.022	0.022	0.021	0.021	0.210	100,643
2022-10-11	0.023	0.024	0.023	0.024	0.240	33,400
2022-10-10	0.025	0.025	0.022	0.024	0.240	140,577
2022-10-07	0.024	0.027	0.022	0.026	0.260	382,428
2022-10-06	0.024	0.024	0.024	0.024	0.240	0
2022-10-05	0.024	0.024	0.024	0.024	0.240	74,176
2022-10-04	0.024	0.024	0.024	0.024	0.240	10,000
2022-10-03	0.026	0.026	0.025	0.025	0.250	107,490
2022-09-30	0.026	0.026	0.025	0.025	0.250	24,172
2022-09-29	0.024	0.027	0.024	0.026	0.260	122,160
2022-09-28	0.023	0.023	0.022	0.023	0.230	179,528
2022-09-27	0.023	0.023	0.022	0.022	0.220	64,320
2022-09-26	0.023	0.023	0.022	0.023	0.230	57,080
2022-09-23	0.024	0.024	0.024	0.024	0.240	0
2022-09-21	0.024	0.024	0.024	0.024	0.240	2,500
2022-09-20	0.022	0.024	0.022	0.024	0.240	113,745
2022-09-19	0.022	0.023	0.022	0.022	0.220	95,000
2022-09-16	0.023	0.023	0.022	0.022	0.220	53,790
2022-09-15	0.023	0.024	0.023	0.023	0.230	60,262
2022-09-14	0.023	0.023	0.021	0.021	0.210	84,117
2022-09-13	0.024	0.024	0.021	0.023	0.230	149,571
2022-09-12	0.025	0.025	0.025	0.025	0.250	87,820
2022-09-09	0.026	0.026	0.025	0.025	0.250	75,000
2022-09-08	0.025	0.025	0.025	0.025	0.250	25
2022-09-07	0.027	0.027	0.024	0.024	0.240	93,295
2022-09-06	0.028	0.028	0.027	0.027	0.270	22,182
2022-09-05	0.028	0.028	0.027	0.027	0.270	3,780
2022-09-02	0.028	0.029	0.028	0.029	0.290	17,266
2022-09-01	0.029	0.029	0.028	0.028	0.280	13,585
2022-08-31	0.028	0.028	0.028	0.028	0.280	41,018
2022-08-30	0.029	0.029	0.029	0.029	0.290	60,000
2022-08-29	0.032	0.032	0.029	0.029	0.290	271,204
2022-08-26	0.028	0.030	0.028	0.030	0.300	110,052
2022-08-25	0.026	0.026	0.026	0.026	0.260	17,500
2022-08-24	0.025	0.025	0.025	0.025	0.250	4,000
2022-08-23	0.029	0.029	0.025	0.027	0.270	182,999
2022-08-22	0.027	0.029	0.026	0.029	0.290	233,528
2022-08-19	0.029	0.029	0.027	0.027	0.270	234,189
2022-08-18	0.026	0.029	0.025	0.029	0.290	610,826
2022-08-17	0.024	0.028	0.023	0.026	0.260	354,558
2022-08-16	0.024	0.025	0.024	0.024	0.240	59,380
2022-08-15	0.024	0.027	0.022	0.023	0.230	446,405
2022-08-12	0.020	0.024	0.020	0.020	0.200	172,151
2022-08-11	0.019	0.020	0.019	0.020	0.200	21,969
2022-08-10	0.015	0.019	0.015	0.018	0.180	181,344
2022-08-09	0.016	0.016	0.016	0.016	0.160	0
2022-08-08	0.016	0.016	0.016	0.016	0.160	0
2022-08-05	0.015	0.017	0.015	0.016	0.160	42,899
2022-08-04	0.015	0.015	0.015	0.015	0.150	7,000
2022-08-03	0.015	0.015	0.015	0.015	0.150	25,000
2022-08-02	0.014	0.014	0.014	0.014	0.140	1,553
2022-08-01	0.014	0.014	0.014	0.014	0.140	10,000
2022-07-29	0.014	0.014	0.014	0.014	0.140	0
2022-07-28	0.014	0.014	0.014	0.014	0.140	22,568
2022-07-27	0.014	0.014	0.014	0.014	0.140	15,731
2022-07-26	0.014	0.014	0.014	0.014	0.140	0
2022-07-25	0.013	0.014	0.013	0.014	0.140	21,230
2022-07-22	0.013	0.013	0.013	0.013	0.130	15,269
2022-07-21	0.012	0.014	0.012	0.014	0.140	27,220
2022-07-20	0.012	0.012	0.012	0.012	0.120	0

← NewerPage 18 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.