Germanium Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	4,658
Feb 26, 2026	0.29	0.29	0.28	0.29	0.29	-	2,500
Feb 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	8,000
Feb 24, 2026	0.30	0.30	0.27	0.30	0.30	-1.67%	30,909
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	47,184
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	5,334
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	6,627
Feb 17, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	135,000
Feb 13, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	6,630
Feb 12, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	5,000
Feb 11, 2026	0.27	0.29	0.27	0.29	0.29	-1.72%	6,610
Feb 10, 2026	0.30	0.30	0.28	0.29	0.29	7.41%	54,392
Feb 9, 2026	0.29	0.30	0.27	0.27	0.27	-6.90%	73,000
Feb 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	26,000
Feb 5, 2026	0.30	0.30	0.26	0.30	0.30	-1.67%	15,339
Feb 4, 2026	0.30	0.32	0.28	0.30	0.30	-3.23%	127,486
Feb 3, 2026	0.29	0.31	0.29	0.31	0.31	-	77,405
Feb 2, 2026	0.32	0.33	0.31	0.31	0.31	3.33%	265,480
Jan 30, 2026	0.31	0.32	0.29	0.30	0.30	-	263,904
Jan 29, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	98,290
Jan 28, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	31,955
Jan 27, 2026	0.35	0.35	0.27	0.28	0.28	-22.22%	412,416
Jan 26, 2026	0.40	0.41	0.35	0.36	0.36	-6.49%	442,666
Jan 23, 2026	0.42	0.42	0.38	0.39	0.39	-6.10%	186,090
Jan 22, 2026	0.43	0.45	0.38	0.41	0.41	-4.65%	178,580
Jan 21, 2026	0.49	0.49	0.43	0.43	0.43	-8.51%	152,530
Jan 20, 2026	0.47	0.50	0.44	0.47	0.47	-2.08%	201,355
Jan 19, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	85,000
Jan 16, 2026	0.45	0.50	0.45	0.47	0.47	-2.08%	165,312
Jan 15, 2026	0.51	0.51	0.48	0.48	0.48	-	116,500
Jan 14, 2026	0.50	0.54	0.48	0.48	0.48	-5.88%	108,700
Jan 13, 2026	0.49	0.51	0.47	0.51	0.51	4.08%	75,022
Jan 12, 2026	0.59	0.59	0.48	0.49	0.49	-18.33%	203,113
Jan 9, 2026	0.60	0.63	0.57	0.60	0.60	1.69%	272,000
Jan 8, 2026	0.67	0.67	0.54	0.59	0.59	-14.49%	373,199
Jan 7, 2026	0.59	0.69	0.56	0.69	0.69	16.95%	692,610
Jan 6, 2026	0.49	0.59	0.48	0.59	0.59	25.53%	389,104
Jan 5, 2026	0.48	0.50	0.47	0.47	0.47	-	165,309
Jan 2, 2026	0.44	0.48	0.42	0.47	0.47	4.44%	123,000
Dec 31, 2025	0.41	0.45	0.38	0.45	0.45	12.50%	83,680
Dec 30, 2025	0.41	0.41	0.40	0.40	0.40	-	38,823
Dec 29, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	83,600
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	25,322
Dec 23, 2025	0.38	0.41	0.38	0.40	0.40	8.11%	116,000
Dec 22, 2025	0.39	0.39	0.32	0.37	0.37	-9.76%	210,000
Dec 19, 2025	0.48	0.48	0.39	0.41	0.41	-16.33%	370,750
Dec 18, 2025	0.53	0.58	0.41	0.49	0.49	4.26%	665,684
Dec 17, 2025	0.36	0.47	0.36	0.47	0.47	42.42%	544,508
Dec 16, 2025	0.30	0.34	0.29	0.33	0.33	32.00%	227,680
Dec 15, 2025	0.22	0.26	0.20	0.25	0.25	13.64%	639,500