Germanium Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	20,500
Apr 29, 2026	0.29	0.30	0.27	0.27	0.27	-3.57%	147,800
Apr 28, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	57,752
Apr 27, 2026	0.32	0.32	0.31	0.31	0.31	-10.14%	127,619
Apr 24, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	52,100
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	64,000
Apr 22, 2026	0.34	0.35	0.31	0.32	0.32	-7.25%	40,500
Apr 21, 2026	0.35	0.36	0.34	0.35	0.35	-4.17%	146,528
Apr 20, 2026	0.38	0.38	0.34	0.36	0.36	-2.70%	373,995
Apr 17, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	60,649
Apr 16, 2026	0.36	0.39	0.36	0.39	0.39	5.48%	79,312
Apr 15, 2026	0.35	0.38	0.35	0.37	0.37	10.61%	199,874
Apr 14, 2026	0.33	0.35	0.32	0.33	0.33	1.54%	94,561
Apr 13, 2026	0.33	0.33	0.30	0.33	0.33	1.56%	17,500
Apr 10, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	17,579
Apr 9, 2026	0.35	0.35	0.32	0.34	0.34	3.03%	96,812
Apr 8, 2026	0.37	0.37	0.32	0.33	0.33	-8.33%	151,154
Apr 7, 2026	0.36	0.39	0.34	0.36	0.36	20.00%	554,659
Apr 6, 2026	0.32	0.32	0.30	0.30	0.30	-11.76%	6,051
Apr 2, 2026	0.31	0.34	0.31	0.34	0.34	13.33%	366,002
Apr 1, 2026	0.25	0.30	0.25	0.30	0.30	20.00%	270,034
Mar 31, 2026	0.25	0.25	0.25	0.25	0.25	13.64%	1,083
Mar 27, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	9,261
Mar 26, 2026	0.23	0.23	0.23	0.23	0.23	-	2,136
Mar 25, 2026	0.23	0.23	0.23	0.23	0.23	-	1,090
Mar 23, 2026	0.23	0.23	0.23	0.23	0.23	-4.17%	1,103
Mar 19, 2026	0.24	0.24	0.24	0.24	0.24	-11.11%	6,791
Mar 17, 2026	0.25	0.27	0.25	0.27	0.27	22.73%	2,000
Mar 16, 2026	0.26	0.26	0.22	0.22	0.22	-12.00%	20,767
Mar 13, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	1,300
Mar 12, 2026	0.28	0.29	0.27	0.27	0.27	3.85%	14,300
Mar 11, 2026	0.26	0.27	0.23	0.26	0.26	-	6,772
Mar 10, 2026	0.29	0.30	0.26	0.26	0.26	-7.14%	27,700
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	1,541
Mar 6, 2026	0.29	0.30	0.27	0.27	0.27	-3.57%	13,300
Mar 5, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	14,500
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	5,500
Mar 3, 2026	0.30	0.30	0.26	0.29	0.29	-1.72%	25,707
Mar 2, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	8,008
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