Germanium Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.23	0.25	0.22	0.23	0.23	-4.17%	39,480
Dec 4, 2025	0.25	0.25	0.22	0.24	0.24	-9.43%	34,720
Dec 3, 2025	0.26	0.27	0.26	0.27	0.27	-	11,600
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-	10,650
Dec 1, 2025	0.23	0.27	0.20	0.27	0.27	32.50%	56,350
Nov 28, 2025	0.28	0.28	0.20	0.20	0.20	-33.33%	98,450
Nov 26, 2025	0.40	0.40	0.30	0.30	0.30	-	3,181
Nov 21, 2025	0.30	0.31	0.30	0.30	0.30	-33.33%	15,500
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	50.00%	2,500
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-37.50%	1,125
Nov 14, 2025	0.40	0.48	0.40	0.48	0.48	-	4,956
Nov 13, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	9,020
Nov 12, 2025	0.48	0.50	0.48	0.50	0.50	-	22,800
Nov 11, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	3,500
Nov 10, 2025	0.52	0.52	0.48	0.48	0.48	-7.69%	21,501
Nov 6, 2025	0.54	0.55	0.52	0.52	0.52	-3.70%	40,014
Nov 5, 2025	0.69	0.69	0.54	0.54	0.54	-10.00%	22,075
Nov 4, 2025	0.50	0.60	0.50	0.60	0.60	22.45%	31,881
Nov 3, 2025	0.51	0.55	0.49	0.49	0.49	-3.92%	2,546
Oct 31, 2025	0.49	0.52	0.48	0.51	0.51	27.50%	53,600
Oct 30, 2025	0.50	0.50	0.40	0.40	0.40	-11.11%	16,812
Oct 29, 2025	0.46	0.59	0.45	0.45	0.45	-	41,512
Oct 28, 2025	0.49	0.49	0.45	0.45	0.45	-25.00%	2,000
Oct 27, 2025	0.60	0.60	0.46	0.60	0.60	-9.09%	42,119
Oct 24, 2025	0.67	0.67	0.53	0.66	0.66	17.86%	41,678
Oct 23, 2025	0.49	0.71	0.48	0.56	0.56	14.29%	63,400
Oct 22, 2025	0.60	0.60	0.48	0.49	0.49	-18.33%	73,510
Oct 21, 2025	0.74	0.74	0.57	0.60	0.60	-30.23%	27,078
Oct 20, 2025	0.89	0.91	0.82	0.86	0.86	-13.13%	20,690
Oct 17, 2025	0.88	0.99	0.74	0.99	0.99	11.24%	46,300
Oct 16, 2025	0.82	1.01	0.82	0.89	0.89	20.27%	47,751
Oct 15, 2025	1.24	1.24	0.61	0.74	0.74	-37.29%	213,646
Oct 14, 2025	1.21	1.25	1.07	1.18	1.18	25.53%	189,284
Oct 10, 2025	0.62	1.30	0.62	0.94	0.94	67.86%	102,381
Oct 9, 2025	0.49	0.56	0.49	0.56	0.56	24.44%	179,516
Oct 8, 2025	0.43	0.48	0.41	0.45	0.45	18.42%	162,840
Oct 7, 2025	0.41	0.45	0.38	0.38	0.38	-1.30%	243,632
Oct 6, 2025	0.37	0.40	0.37	0.39	0.39	13.24%	138,281
Oct 3, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	64,330
Oct 2, 2025	0.40	0.40	0.35	0.35	0.35	2.94%	80,500
Oct 1, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	4,635
Sep 30, 2025	0.31	0.34	0.31	0.32	0.32	3.23%	56,562
Sep 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	15,537
Sep 26, 2025	0.33	0.33	0.29	0.32	0.32	6.67%	347,319
Sep 25, 2025	0.29	0.36	0.28	0.30	0.30	42.86%	724,658
Sep 24, 2025	0.17	0.21	0.17	0.21	0.21	23.53%	10,500
Sep 22, 2025	0.13	0.17	0.13	0.17	0.17	36.00%	100,375
Sep 19, 2025	0.13	0.17	0.13	0.13	0.13	4.17%	176,683
Sep 18, 2025	0.12	0.12	0.12	0.12	0.12	4.35%	5,000
Sep 17, 2025	0.12	0.12	0.12	0.12	0.12	9.52%	7,750