Geo Exploration Limited (AIM:GEO)
London · Delayed Price · Currency is GBP · Price in GBX 0.2567
-0.0033 (-1.27%)
Last updated: Aug 22, 2025
Geo Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 6.56% | 155,457,200 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.40% | 83,794,620 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 88,333,230 |
| Aug 18, 2025 | 0.21 | 0.31 | 0.19 | 0.26 | 0.26 | 30.00% | 341,101,500 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,007,094 |
| Aug 14, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 20,458,670 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 13,516,530 |
| Aug 12, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | - | 52,492,940 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 29,404,920 |
| Aug 8, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 27,622,950 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -2.17% | 62,704,620 |
| Aug 6, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 32,639,150 |
| Aug 5, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 74,378,970 |
| Aug 4, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 7.32% | 85,224,420 |
| Aug 1, 2025 | 0.18 | 0.22 | 0.17 | 0.21 | 0.21 | 13.89% | 40,972,230 |
| Jul 31, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -2.70% | 9,109,289 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.50% | 25,217,760 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | - | 48,062,430 |
| Jul 28, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.95% | 91,036,060 |
| Jul 25, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 6.86% | 62,559,010 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | -7.89% | 101,353,500 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 24,575,340 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 21,947,850 |
| Jul 21, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 10.26% | 82,489,900 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 50,076,320 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 35,013,320 |
| Jul 16, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 6.95% | 48,624,930 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 31,916,160 |
| Jul 14, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -1.58% | 65,546,690 |
| Jul 11, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | - | 126,259,000 |
| Jul 10, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 11.76% | 93,375,250 |
| Jul 9, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 11.84% | 80,986,480 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 8.57% | 44,937,360 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 59,408,180 |
| Jul 4, 2025 | 0.17 | 0.20 | 0.16 | 0.16 | 0.16 | -3.03% | 246,760,600 |
| Jul 3, 2025 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 25.00% | 222,319,800 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.60% | 128,958,800 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 17,223,550 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | 17,980,070 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 8,916,012 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 5.60% | 35,993,340 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,673,577 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 29,244,510 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 30,148,430 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 28,845,860 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 6,950,972 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 10,986,610 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 9,133,393 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 24,814,730 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,072,490 |