Gelum Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.72	0.74	0.50	0.50	0.50	-31.51%	159,671
May 28, 2026	0.64	0.75	0.64	0.73	0.73	12.31%	146,250
May 27, 2026	0.67	0.92	0.63	0.65	0.65	-7.14%	227,336
May 26, 2026	0.48	0.70	0.47	0.70	0.70	47.37%	162,750
May 25, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	13,000
May 22, 2026	0.48	0.50	0.48	0.50	0.50	6.38%	152,037
May 21, 2026	0.46	0.50	0.46	0.47	0.47	4.44%	57,000
May 20, 2026	0.45	0.50	0.45	0.45	0.45	-	107,000
May 19, 2026	0.46	0.48	0.45	0.45	0.45	-1.10%	115,249
May 15, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	59,250
May 14, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	20,000
May 12, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	44,625
May 11, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	52,445
May 8, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
May 7, 2026	0.43	0.45	0.41	0.45	0.45	3.49%	89,900
May 5, 2026	0.44	0.44	0.39	0.43	0.43	-2.27%	36,700
May 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	52,140
May 1, 2026	0.43	0.45	0.40	0.45	0.45	5.95%	42,500
Apr 30, 2026	0.39	0.45	0.39	0.42	0.42	13.51%	93,500
Apr 29, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	26,200
Apr 28, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	108,500
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	35,000
Apr 24, 2026	0.29	0.37	0.29	0.37	0.37	29.82%	66,500
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	60,525
Apr 21, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	20,000
Apr 17, 2026	0.31	0.32	0.30	0.30	0.30	-	17,000
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	9,567
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	1,400
Apr 14, 2026	0.34	0.34	0.28	0.28	0.28	-17.65%	26,300
Apr 13, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	31,500
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	10.00%	4,500
Apr 8, 2026	0.34	0.35	0.29	0.30	0.30	-6.25%	26,000
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	3.23%	34,000
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 30, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	3,000
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-17.14%	10,500
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	27.27%	5,500
Mar 24, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	67,600
Mar 23, 2026	0.32	0.40	0.30	0.30	0.30	-16.67%	39,358
Mar 20, 2026	0.36	0.36	0.36	0.36	0.36	-18.18%	7,500
Mar 17, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	20,000
Mar 16, 2026	0.40	0.42	0.39	0.42	0.42	7.69%	44,000
Mar 13, 2026	0.42	0.43	0.39	0.39	0.39	-2.50%	57,330
Mar 12, 2026	0.33	0.40	0.33	0.40	0.40	33.33%	8,500
Mar 11, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	12,500
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	1,004
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	9,000
Mar 6, 2026	0.48	0.48	0.35	0.35	0.35	-22.22%	8,101
Mar 4, 2026	0.44	0.47	0.41	0.45	0.45	-10.00%	27,319
Mar 3, 2026	0.46	0.50	0.44	0.50	0.50	9.89%	65,000