Gelum Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.66	0.70	0.65	0.69	0.69	-	41,150
Oct 27, 2026	0.68	0.69	0.65	0.69	0.69	-1.43%	18,000
Oct 26, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	50,109
Oct 23, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	7,000
Oct 22, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	150,618
Oct 21, 2026	0.71	0.71	0.71	0.71	0.71	-	1,375
Oct 20, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	6,000
Oct 19, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	5,100
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	9,500
Oct 15, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	10,500
Oct 14, 2026	0.77	0.82	0.76	0.80	0.80	1.27%	35,500
Oct 13, 2026	0.79	0.82	0.78	0.79	0.79	1.28%	29,000
Oct 9, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	2,037
Oct 8, 2026	0.77	0.77	0.70	0.76	0.76	-3.80%	10,525
Oct 7, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	5,500
Oct 6, 2026	0.76	0.80	0.75	0.80	0.80	6.67%	36,006
Oct 5, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	9,000
Oct 2, 2026	0.80	0.82	0.76	0.78	0.78	-2.50%	64,341
Oct 1, 2026	0.82	0.85	0.80	0.80	0.80	-6.98%	16,500
Sep 30, 2026	0.85	0.86	0.76	0.86	0.86	1.18%	13,000
Sep 29, 2026	0.77	0.86	0.72	0.85	0.85	11.84%	75,553
Sep 28, 2026	0.85	0.85	0.76	0.76	0.76	-10.59%	20,002
Sep 25, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	37,500
Sep 24, 2026	0.90	0.92	0.90	0.90	0.90	-	55,889
Sep 23, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	36,112
Sep 22, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	47,000
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	-	3,500
Sep 18, 2026	0.84	0.87	0.84	0.87	0.87	4.82%	13,500
Sep 17, 2026	0.83	0.83	0.81	0.83	0.83	-	7,654
Sep 16, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	25,077
Sep 15, 2026	0.79	0.84	0.79	0.84	0.84	9.09%	34,500
Sep 14, 2026	0.82	0.82	0.75	0.77	0.77	-8.33%	17,620
Sep 11, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,000
Sep 10, 2026	0.83	0.85	0.83	0.85	0.85	-	9,000
Sep 9, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	47,000
Sep 8, 2026	0.84	0.85	0.81	0.81	0.81	-8.99%	6,500
Sep 4, 2026	0.87	0.89	0.87	0.89	0.89	-	1,600
Sep 3, 2026	0.81	0.89	0.81	0.89	0.89	9.88%	40,600
Sep 2, 2026	0.89	0.90	0.70	0.81	0.81	-7.95%	40,500
Sep 1, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	35,708
Aug 31, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	15,500
Aug 28, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	10,000
Aug 27, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	5,019
Aug 26, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	3,710
Aug 25, 2026	0.92	0.95	0.92	0.95	0.95	-	55,500
Aug 24, 2026	0.95	0.96	0.90	0.95	0.95	-	20,550
Aug 21, 2026	0.91	0.99	0.89	0.95	0.95	3.26%	106,900
Aug 20, 2026	0.81	0.92	0.76	0.92	0.92	12.20%	39,975
Aug 19, 2026	0.85	0.85	0.78	0.82	0.82	-3.53%	16,500
Aug 18, 2026	0.85	0.94	0.85	0.85	0.85	-2.30%	91,700