Geo Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.34	0.40	0.33	0.37	0.37	10.45%	118,476,600
Sep 25, 2025	0.34	0.35	0.32	0.34	0.34	-1.47%	66,540,020
Sep 24, 2025	0.34	0.36	0.33	0.34	0.34	-	66,939,460
Sep 23, 2025	0.31	0.35	0.31	0.34	0.34	9.68%	75,812,640
Sep 22, 2025	0.32	0.35	0.30	0.31	0.31	-3.13%	125,612,300
Sep 19, 2025	0.42	0.43	0.31	0.32	0.32	-20.99%	423,631,600
Sep 18, 2025	0.37	0.47	0.35	0.41	0.41	10.96%	174,413,400
Sep 17, 2025	0.38	0.39	0.36	0.37	0.37	-3.95%	32,185,690
Sep 16, 2025	0.39	0.39	0.33	0.38	0.38	-1.30%	153,742,700
Sep 15, 2025	0.42	0.43	0.37	0.39	0.39	-8.33%	133,303,200
Sep 12, 2025	0.42	0.44	0.40	0.42	0.42	-	55,191,650
Sep 11, 2025	0.43	0.44	0.39	0.42	0.42	-2.33%	155,194,100
Sep 10, 2025	0.45	0.49	0.40	0.43	0.43	-4.44%	108,613,200
Sep 9, 2025	0.44	0.50	0.41	0.45	0.45	3.45%	306,421,700
Sep 8, 2025	0.43	0.45	0.40	0.44	0.44	-5.43%	272,625,800
Sep 5, 2025	0.49	0.50	0.40	0.46	0.46	-6.12%	227,606,600
Sep 4, 2025	0.37	0.52	0.36	0.49	0.49	34.25%	484,229,700
Sep 3, 2025	0.33	0.38	0.31	0.37	0.37	12.31%	41,626,330
Sep 2, 2025	0.36	0.38	0.29	0.33	0.33	-4.41%	171,283,600
Sep 1, 2025	0.34	0.36	0.33	0.34	0.34	1.49%	52,388,660
Aug 29, 2025	0.35	0.36	0.32	0.34	0.34	-4.29%	61,680,960
Aug 28, 2025	0.36	0.38	0.34	0.35	0.35	-1.41%	73,896,060
Aug 27, 2025	0.37	0.41	0.31	0.36	0.36	-4.05%	184,818,500
Aug 26, 2025	0.28	0.40	0.27	0.37	0.37	32.14%	295,031,200
Aug 22, 2025	0.26	0.30	0.25	0.28	0.28	7.69%	121,048,600
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