Gelum Resources Ltd. (CSE:GMR)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0200 (-6.90%)
At close: Feb 9, 2026
Gelum Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.31 | 0.36 | 0.29 | 0.29 | 0.29 | - | 92,853 |
| Feb 4, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | - | 26,000 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 4,172 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 9,388 |
| Jan 30, 2026 | 0.36 | 0.36 | 0.28 | 0.28 | 0.28 | -19.12% | 36,052 |
| Jan 29, 2026 | 0.28 | 0.35 | 0.28 | 0.34 | 0.34 | 28.30% | 47,299 |
| Jan 28, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 23.26% | 27,123 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 19.44% | 1,500 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -18.18% | 20,000 |
| Jan 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 22.22% | 9,250 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 6,750 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 1,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 19,250 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 625 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 5,500 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,352 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 524 |
| Jan 12, 2026 | 0.18 | 0.20 | 0.14 | 0.20 | 0.20 | 42.86% | 106,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,500 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,663 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 40.00% | 19,250 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 668 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 7,250 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 16,250 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,250 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 7,250 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 11,750 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 6,250 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 25,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 625 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,250 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 47,750 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,750 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,000 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 17,500 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 4,500 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,050 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 12,750 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,250 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 1,000 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 2,562 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 5,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,500 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 750 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,500 |