G11 Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.026	0.026	0.020	0.020	0.200	67,193
2022-01-25	0.027	0.027	0.023	0.024	0.240	19,166
2022-01-24	0.028	0.028	0.028	0.028	0.280	0
2022-01-21	0.026	0.028	0.026	0.028	0.280	16,270
2022-01-20	0.025	0.025	0.025	0.025	0.250	0
2022-01-19	0.025	0.025	0.025	0.025	0.250	0
2022-01-18	0.025	0.025	0.025	0.025	0.250	40,000
2022-01-17	0.024	0.024	0.024	0.024	0.240	0
2022-01-14	0.024	0.024	0.024	0.024	0.240	6,000
2022-01-13	0.026	0.027	0.025	0.025	0.250	60,000
2022-01-12	0.025	0.026	0.024	0.024	0.240	113,409
2022-01-11	0.027	0.027	0.027	0.027	0.270	40,000
2022-01-10	0.027	0.027	0.027	0.027	0.270	13,849
2022-01-07	0.025	0.025	0.025	0.025	0.250	2,900
2022-01-06	0.028	0.028	0.026	0.026	0.260	161,941
2022-01-05	0.027	0.027	0.027	0.027	0.270	38,000
2022-01-04	0.025	0.026	0.025	0.026	0.260	6,558
2021-12-31	0.023	0.023	0.023	0.023	0.230	96,791
2021-12-30	0.024	0.024	0.024	0.024	0.240	39,081
2021-12-29	0.023	0.023	0.021	0.023	0.230	158,550
2021-12-24	0.023	0.023	0.023	0.023	0.230	51,000
2021-12-23	0.024	0.025	0.024	0.024	0.240	14,000
2021-12-22	0.025	0.025	0.025	0.025	0.250	0
2021-12-21	0.023	0.025	0.023	0.025	0.250	39,695
2021-12-20	0.024	0.024	0.023	0.023	0.230	2,000
2021-12-17	0.024	0.024	0.024	0.024	0.240	20,677
2021-12-16	0.024	0.024	0.024	0.024	0.240	4,086
2021-12-15	0.024	0.024	0.024	0.024	0.240	26,297
2021-12-14	0.025	0.025	0.025	0.025	0.250	25,000
2021-12-13	0.025	0.025	0.025	0.025	0.250	58,000
2021-12-10	0.026	0.027	0.026	0.027	0.270	12,300
2021-12-09	0.026	0.026	0.026	0.026	0.260	9,700
2021-12-08	0.027	0.028	0.027	0.028	0.280	91,521
2021-12-07	0.026	0.027	0.025	0.027	0.270	94,792
2021-12-06	0.027	0.027	0.027	0.027	0.270	0
2021-12-03	0.027	0.027	0.027	0.027	0.270	2,584
2021-12-02	0.027	0.027	0.027	0.027	0.270	11,528
2021-12-01	0.026	0.026	0.026	0.026	0.260	11,368
2021-11-30	0.026	0.026	0.025	0.026	0.260	47,779
2021-11-29	0.027	0.027	0.027	0.027	0.270	0
2021-11-26	0.028	0.028	0.027	0.027	0.270	128,790
2021-11-25	0.028	0.028	0.028	0.028	0.280	47,227
2021-11-24	0.030	0.030	0.029	0.029	0.290	42,929
2021-11-23	0.033	0.033	0.027	0.030	0.300	218,037
2021-11-22	0.034	0.034	0.031	0.032	0.320	202,074
2021-11-19	0.033	0.034	0.032	0.034	0.340	143,924
2021-11-18	0.033	0.035	0.031	0.032	0.320	275,022
2021-11-17	0.031	0.033	0.030	0.033	0.330	198,027
2021-11-16	0.029	0.031	0.028	0.031	0.305	200,175
2021-11-15	0.030	0.030	0.030	0.030	0.300	1,733
2021-11-12	0.029	0.030	0.029	0.030	0.300	20,000
2021-11-11	0.029	0.031	0.029	0.031	0.310	43,300
2021-11-10	0.030	0.030	0.030	0.030	0.300	0
2021-11-09	0.030	0.031	0.030	0.030	0.300	68,847
2021-11-08	0.029	0.029	0.029	0.029	0.290	0
2021-11-05	0.029	0.030	0.029	0.029	0.290	15,000
2021-11-04	0.028	0.028	0.028	0.028	0.280	16,600
2021-11-03	0.031	0.031	0.029	0.029	0.290	17,750
2021-11-02	0.030	0.031	0.030	0.030	0.300	22,190
2021-11-01	0.029	0.029	0.029	0.029	0.290	7,770

← NewerPage 21 of 22 · 1,266 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.