Geo Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	7,110,571
Dec 4, 2025	0.28	0.31	0.27	0.29	0.29	3.64%	25,581,560
Dec 3, 2025	0.27	0.28	0.26	0.28	0.28	3.77%	12,381,980
Dec 2, 2025	0.26	0.28	0.25	0.27	0.27	3.92%	49,642,000
Dec 1, 2025	0.27	0.27	0.25	0.26	0.26	-3.77%	14,814,770
Nov 28, 2025	0.28	0.29	0.26	0.27	0.27	-5.36%	35,997,120
Nov 27, 2025	0.29	0.29	0.26	0.28	0.28	-3.45%	57,527,470
Nov 26, 2025	0.29	0.30	0.28	0.29	0.29	-	11,114,590
Nov 25, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	28,481,780
Nov 24, 2025	0.35	0.35	0.28	0.30	0.30	-10.45%	50,110,076
Nov 21, 2025	0.32	0.35	0.32	0.34	0.34	1.52%	20,490,904
Nov 20, 2025	0.34	0.37	0.32	0.33	0.33	-2.94%	57,623,860
Nov 19, 2025	0.28	0.35	0.28	0.34	0.34	21.43%	99,996,960
Nov 18, 2025	0.26	0.29	0.26	0.28	0.28	7.69%	34,583,450
Nov 17, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	33,058,820
Nov 14, 2025	0.28	0.29	0.26	0.27	0.27	-5.36%	49,815,160
Nov 13, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	24,193,750
Nov 12, 2025	0.31	0.31	0.28	0.29	0.29	-4.92%	18,463,400
Nov 11, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	17,609,260
Nov 10, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	21,953,230
Nov 7, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	14,990,080
Nov 6, 2025	0.29	0.30	0.27	0.29	0.29	-	32,804,480
Nov 5, 2025	0.32	0.33	0.28	0.29	0.29	-7.94%	53,481,540
Nov 4, 2025	0.32	0.34	0.30	0.32	0.32	-	32,943,480
Nov 3, 2025	0.28	0.33	0.28	0.32	0.32	14.55%	58,224,860
Oct 31, 2025	0.26	0.28	0.25	0.28	0.28	7.84%	32,611,460
Oct 30, 2025	0.26	0.27	0.25	0.26	0.26	-1.92%	7,529,150
Oct 29, 2025	0.27	0.29	0.25	0.26	0.26	-1.89%	33,728,600
Oct 28, 2025	0.25	0.27	0.24	0.27	0.27	6.00%	39,360,490
Oct 27, 2025	0.26	0.27	0.25	0.25	0.25	-	36,730,070
Oct 24, 2025	0.26	0.27	0.24	0.25	0.25	4.17%	89,579,890
Oct 23, 2025	0.31	0.30	0.23	0.24	0.24	-18.64%	266,184,800
Oct 22, 2025	0.32	0.34	0.26	0.30	0.30	-10.61%	203,199,700
Oct 21, 2025	0.33	0.39	0.30	0.33	0.33	6.45%	122,579,000
Oct 20, 2025	0.32	0.34	0.30	0.31	0.31	-3.13%	43,881,450
Oct 17, 2025	0.31	0.34	0.31	0.32	0.32	3.23%	47,066,670
Oct 16, 2025	0.30	0.32	0.28	0.31	0.31	3.33%	58,747,180
Oct 15, 2025	0.30	0.31	0.29	0.30	0.30	-	30,546,310
Oct 14, 2025	0.33	0.34	0.29	0.30	0.30	-9.09%	93,484,600
Oct 13, 2025	0.32	0.34	0.30	0.33	0.33	3.13%	66,170,170
Oct 10, 2025	0.34	0.34	0.31	0.32	0.32	-4.48%	41,524,240
Oct 9, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	27,727,120
Oct 8, 2025	0.34	0.36	0.33	0.33	0.33	-2.94%	48,361,130
Oct 7, 2025	0.35	0.36	0.33	0.34	0.34	-2.86%	63,082,730
Oct 6, 2025	0.34	0.37	0.33	0.35	0.35	2.94%	84,831,400
Oct 3, 2025	0.31	0.39	0.30	0.34	0.34	9.68%	81,333,350
Oct 2, 2025	0.32	0.33	0.30	0.31	0.31	-3.13%	47,500,670
Oct 1, 2025	0.33	0.34	0.31	0.32	0.32	-1.54%	102,166,600
Sep 30, 2025	0.38	0.38	0.32	0.33	0.33	-13.33%	146,746,100
Sep 29, 2025	0.38	0.40	0.36	0.38	0.38	1.35%	68,122,060