G11 Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.012	0.013	0.012	0.012	0.120	127,683
2022-07-18	0.012	0.012	0.012	0.012	0.120	0
2022-07-15	0.012	0.012	0.012	0.012	0.120	0
2022-07-14	0.012	0.012	0.012	0.012	0.120	12,705
2022-07-13	0.012	0.012	0.012	0.012	0.120	0
2022-07-12	0.012	0.012	0.012	0.012	0.120	0
2022-07-11	0.012	0.012	0.012	0.012	0.120	0
2022-07-08	0.013	0.014	0.012	0.012	0.120	52,014
2022-07-07	0.012	0.012	0.012	0.012	0.120	0
2022-07-06	0.012	0.012	0.012	0.012	0.120	44,400
2022-07-05	0.013	0.013	0.013	0.013	0.130	44,400
2022-07-04	0.013	0.013	0.013	0.013	0.130	20,560
2022-07-01	0.013	0.013	0.013	0.013	0.130	0
2022-06-30	0.012	0.013	0.012	0.013	0.130	50,512
2022-06-29	0.013	0.013	0.012	0.012	0.120	3,387
2022-06-28	0.013	0.013	0.013	0.013	0.130	18,896
2022-06-27	0.013	0.013	0.013	0.013	0.130	100,000
2022-06-24	0.012	0.015	0.012	0.015	0.150	23,642
2022-06-23	0.012	0.012	0.012	0.012	0.120	7,857
2022-06-22	0.013	0.013	0.012	0.012	0.120	246,396
2022-06-21	0.014	0.014	0.013	0.013	0.130	67,159
2022-06-20	0.014	0.014	0.014	0.014	0.140	0
2022-06-17	0.014	0.015	0.014	0.014	0.140	59,112
2022-06-16	0.015	0.017	0.015	0.017	0.170	5,615
2022-06-15	0.016	0.016	0.013	0.015	0.150	66,114
2022-06-14	0.015	0.016	0.014	0.016	0.160	116,136
2022-06-10	0.018	0.018	0.017	0.017	0.170	9,004
2022-06-09	0.019	0.019	0.017	0.017	0.170	166,947
2022-06-08	0.021	0.021	0.021	0.021	0.210	0
2022-06-07	0.021	0.021	0.021	0.021	0.210	0
2022-06-06	0.021	0.021	0.021	0.021	0.210	11,491
2022-06-03	0.022	0.022	0.022	0.022	0.220	2,800
2022-06-02	0.022	0.022	0.022	0.022	0.220	50,100
2022-06-01	0.024	0.024	0.021	0.021	0.210	27,652
2022-05-31	0.020	0.024	0.020	0.023	0.230	90,488
2022-05-30	0.021	0.021	0.020	0.020	0.200	35,899
2022-05-27	0.020	0.021	0.020	0.020	0.200	45,725
2022-05-26	0.016	0.017	0.016	0.017	0.170	11,176
2022-05-25	0.017	0.017	0.017	0.017	0.170	0
2022-05-24	0.017	0.017	0.017	0.017	0.170	15,422
2022-05-23	0.016	0.016	0.016	0.016	0.160	0
2022-05-20	0.017	0.020	0.016	0.016	0.160	240,210
2022-05-19	0.019	0.019	0.017	0.017	0.170	42,603
2022-05-18	0.017	0.017	0.017	0.017	0.170	12,808
2022-05-17	0.017	0.017	0.017	0.017	0.170	0
2022-05-16	0.017	0.017	0.017	0.017	0.170	0
2022-05-13	0.017	0.017	0.017	0.017	0.170	19,180
2022-05-12	0.019	0.019	0.017	0.017	0.170	54,562
2022-05-11	0.019	0.019	0.019	0.019	0.190	68,303
2022-05-10	0.019	0.019	0.019	0.019	0.190	7,654
2022-05-09	0.018	0.020	0.018	0.020	0.200	32,543
2022-05-06	0.019	0.019	0.017	0.017	0.170	94,500
2022-05-05	0.020	0.020	0.020	0.020	0.200	0
2022-05-04	0.020	0.020	0.020	0.020	0.200	23,156
2022-05-03	0.020	0.023	0.019	0.019	0.190	31,534
2022-05-02	0.020	0.020	0.020	0.020	0.200	12,425
2022-04-29	0.020	0.020	0.020	0.020	0.200	29,799
2022-04-28	0.020	0.022	0.020	0.020	0.200	46,440
2022-04-27	0.020	0.020	0.020	0.020	0.200	19,593
2022-04-26	0.023	0.023	0.020	0.020	0.200	173,256

← NewerPage 19 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.