Gemina Laboratories Ltd. (CSE:GLAB)
Canada
· Delayed Price · Currency is CAD 0.6800
-0.3600 (-34.62%)
May 9, 2025, 3:59 PM EDT
Gemina Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.65 | 0.95 | 0.65 | 0.68 | - | -34.62% | 3,800 |
| May 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 30,200 |
| May 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 2,000 |
| May 6, 2025 | 0.84 | 1.05 | 0.82 | 1.05 | - | - | 22,800 |
| May 5, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | - | - | 5,600 |
| May 2, 2025 | 0.82 | 1.05 | 0.82 | 1.05 | - | 3.96% | 685 |
| May 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Apr 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Apr 29, 2025 | 0.87 | 1.01 | 0.84 | 1.01 | - | -3.81% | 24,200 |
| Apr 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Apr 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Apr 24, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | - | 5.00% | 11,900 |
| Apr 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Apr 22, 2025 | 1.00 | 1.00 | 0.76 | 1.00 | - | - | 22,022 |
| Apr 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -13.04% | 56,000 |
| Apr 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Apr 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Apr 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Apr 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -5.74% | 14,001 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Apr 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Apr 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10.91% | 100 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 41.03% | 9,500 |
| Apr 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -28.77% | 250 |
| Apr 4, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | - | -0.45% | 300 |
| Apr 3, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | - | - | 1,320 |
| Apr 2, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | - | -11.29% | 8,249 |
| Apr 1, 2025 | 1.05 | 1.24 | 1.05 | 1.24 | - | - | 4,000 |
| Mar 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Mar 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | 1,000 |
| Mar 27, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | - | -0.80% | 55,300 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Mar 25, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | - | - | 14,320 |
| Mar 24, 2025 | 1.14 | 1.25 | 1.14 | 1.25 | - | 15.74% | 15,800 |
| Mar 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -5.26% | 14,000 |
| Mar 20, 2025 | 1.25 | 1.25 | 1.10 | 1.14 | - | -8.80% | 26,482 |
| Mar 19, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | - | 6.84% | 15,920 |
| Mar 18, 2025 | 1.15 | 1.21 | 1.15 | 1.17 | - | 3.54% | 22,182 |
| Mar 17, 2025 | 1.10 | 1.13 | 1.05 | 1.13 | - | 2.73% | 35,700 |
| Mar 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 940 |
| Mar 13, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | - | 4.76% | 27,000 |
| Mar 12, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | - | - | 8,500 |
| Mar 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.94% | 2,500 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | - | 2.91% | 15,250 |
| Mar 7, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | - | 7.29% | 113,620 |
| Mar 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Mar 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 10,000 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -2.04% | 2,500 |
| Mar 3, 2025 | 0.95 | 1.00 | 0.85 | 0.98 | - | 4.26% | 89,700 |
| Feb 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |