ASX - Delayed Quote AUD
G11 Resources Limited (G11.AX)
0.0140
-0.0010
(-6.67%)
At close: June 13 at 1:23:45 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,000,000 |
| Jun 12, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 127,368 |
| Jun 11, 2025 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 132,389 |
| Jun 10, 2025 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,612,528 |
| Jun 4, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 180,000 |
| Jun 3, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
| Jun 2, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0155 | 0.0155 | 385,537 |
| May 30, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0145 | 0.0145 | 1,399 |
| May 29, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500,724 |
| May 27, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 264,400 |
| May 26, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000,000 |
| May 23, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,000 |
| May 22, 2025 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,909,454 |
| May 21, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,141,388 |
| May 20, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 796,312 |
| May 19, 2025 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,876,984 |
| May 16, 2025 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 655,423 |
| May 14, 2025 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,680,117 |
| May 13, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,601,677 |
| May 12, 2025 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 124,415 |
| May 9, 2025 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 856,827 |
| May 8, 2025 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 4,389,006 |
| May 6, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,001 |
| Apr 29, 2025 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,423,990 |
| Apr 23, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,611,638 |
| Apr 22, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
| Apr 17, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 |
| Apr 15, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 686,411 |
| Apr 10, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 141,379 |
| Apr 8, 2025 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 185,095 |
| Apr 2, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| Apr 1, 2025 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 4,776,011 |
| Mar 27, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 690,889 |
| Mar 26, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 92,879 |
| Mar 24, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 401,925 |
| Mar 20, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,025 |
| Mar 19, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,000 |
| Mar 17, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Mar 14, 2025 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 383,309 |
| Mar 13, 2025 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 420,386 |
| Mar 12, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 178,066 |
| Mar 11, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 17,556 |
| Mar 10, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,000 |
| Mar 6, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 270,000 |
| Mar 5, 2025 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 724,482 |
| Mar 3, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 714,465 |
| Feb 28, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 123,248 |
| Feb 27, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 950,120 |
| Feb 26, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 44,845 |
| Feb 25, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 107,161 |
| Feb 24, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 525,265 |
| Feb 21, 2025 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 277,777 |
| Feb 20, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 315,523 |
| Feb 17, 2025 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,512,740 |
| Feb 14, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
| Feb 12, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,050 |
| Feb 10, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
| Feb 7, 2025 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,991,141 |
| Feb 4, 2025 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 678,599 |
| Feb 3, 2025 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,140,594 |
| Jan 31, 2025 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,801,803 |
| Jan 30, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,003,300 |
| Jan 29, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| Jan 24, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 182,224 |
| Jan 23, 2025 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 790,079 |
| Jan 22, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 69,422 |
| Jan 21, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,772,938 |
| Jan 17, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 600,000 |
| Jan 16, 2025 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 768,320 |
| Jan 15, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
| Jan 14, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 120,260 |
| Jan 13, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,950,000 |
| Jan 10, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 40,289 |
| Jan 9, 2025 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 697,997 |
| Jan 8, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 27,000 |
| Jan 6, 2025 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 346,000 |
| Jan 2, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 173,000 |
| Dec 19, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 352,013 |
| Dec 13, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 215,484 |
| Dec 12, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 640,127 |
| Dec 10, 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 318,037 |
| Dec 6, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 653,505 |
| Dec 5, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 701,186 |
| Dec 4, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 41,354 |
| Dec 3, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 294,500 |
| Dec 2, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 205,507 |
| Nov 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 511,278 |
| Nov 28, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 39,965 |
| Nov 27, 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 3,160,554 |
| Nov 26, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 61,161 |
| Nov 25, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 392,879 |
| Nov 22, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,993,388 |
| Nov 21, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 443,666 |
| Nov 20, 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 4,218,281 |
| Nov 18, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 431,698 |
| Nov 15, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 165,884 |
| Nov 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 233,499 |
| Nov 11, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 400,000 |
| Nov 7, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 478,003 |
| Nov 6, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 21,814 |
| Nov 4, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,695,058 |
| Oct 31, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 672,711 |
| Oct 29, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,982,489 |
| Oct 24, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,423 |
| Oct 23, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,089,484 |
| Oct 22, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 411,178 |
| Oct 21, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 828,264 |
| Oct 17, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,366,489 |
| Oct 15, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 220,827 |
| Oct 14, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 45,765 |
| Oct 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 499,413 |
| Oct 10, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 54,000 |
| Oct 9, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,000 |
| Oct 8, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Oct 7, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 8,050,702 |
| Oct 4, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,324,045 |
| Oct 2, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 666,056 |
| Sep 30, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,358,783 |
| Sep 25, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 390,157 |
| Sep 24, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 452,048 |
| Sep 23, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 25,000 |
| Sep 19, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 275,764 |
| Sep 18, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,878,539 |
| Sep 13, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 64,310 |
| Sep 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 160,228 |
| Sep 10, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 852,372 |
| Sep 6, 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 1,544,145 |
| Sep 5, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 400,000 |
| Sep 4, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 433,329 |
| Sep 3, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 87,000 |
| Sep 2, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 854,305 |
| Aug 30, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 770,616 |
| Aug 29, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 428,257 |
| Aug 28, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,465,721 |
| Aug 26, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 858,774 |
| Aug 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Aug 22, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,985,921 |
| Aug 21, 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 1,666,098 |
| Aug 19, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,149,550 |
| Aug 15, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 599,117 |
| Aug 14, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 500,000 |
| Aug 13, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,000,000 |
| Aug 12, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 732,521 |
| Aug 9, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,235,479 |
| Aug 8, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,777,946 |
| Aug 7, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 72,538 |
| Aug 6, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,496 |
| Aug 5, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 640,625 |
| Aug 2, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 936,866 |
| Aug 1, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 254,496 |
| Jul 31, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 472,242 |
| Jul 30, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,309,900 |
| Jul 29, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,000 |
| Jul 26, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,640,319 |
| Jul 25, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 472,631 |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,366,093 |
| Jul 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 691,872 |
| Jul 22, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 2,927,301 |
| Jul 19, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 271,595 |
| Jul 18, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,898,546 |
| Jul 17, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,897,349 |
| Jul 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 635,762 |
| Jul 11, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 166,400 |
| Jul 10, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 420,423 |
| Jul 9, 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 66,803 |
| Jul 8, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 145,444 |
| Jul 1, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,000 |
| Jun 28, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 375,513 |
| Jun 27, 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 593,993 |
| Jun 25, 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 957,370 |
| Jun 24, 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 493,371 |
| Jun 21, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 837,186 |
| Jun 20, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 464,095 |
| Jun 19, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 343,750 |
| Jun 18, 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,053,818 |
| Jun 17, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,150,071 |
Related Tickers
RIL.AX Redivium Limited
0.0040
0.00%
KLL.AX Kalium Lakes Limited
7.28
0.00%
EMUCA.AX Emu NL
0.8906
0.00%
XTC.AX XTC Lithium Limited
0.2000
0.00%
MGA.AX MetalsGrove Mining Limited
0.0530
0.00%
VAR.AX Variscan Mines Limited
0.0060
0.00%
PSL.AX Paterson Resources Ltd
0.0130
0.00%
MTB.AX Mount Burgess Mining N.L.
0.0040
0.00%
AIV.AX ActivEX Limited
0.0060
0.00%
AM5.AX Antares Metals Limited
0.0060
-14.29%