Gelum Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.98	0.98	0.82	0.87	0.87	-12.12%	58,120
Aug 14, 2026	1.04	1.06	0.89	0.99	0.99	-6.60%	76,850
Aug 13, 2026	1.05	1.13	1.02	1.06	1.06	3.92%	181,082
Aug 12, 2026	0.84	1.06	0.84	1.02	1.02	20.00%	207,325
Aug 11, 2026	0.89	0.95	0.81	0.85	0.85	-4.49%	246,806
Aug 10, 2026	0.85	0.91	0.85	0.89	0.89	-1.11%	92,000
Aug 7, 2026	0.84	0.95	0.83	0.90	0.90	2.27%	187,474
Aug 6, 2026	0.69	0.88	0.69	0.88	0.88	25.71%	152,795
Aug 5, 2026	0.66	0.74	0.66	0.70	0.70	4.48%	79,719
Aug 4, 2026	0.67	0.67	0.64	0.67	0.67	1.52%	57,610
Jul 31, 2026	0.62	0.67	0.62	0.66	0.66	10.00%	101,300
Jul 30, 2026	0.62	0.62	0.60	0.60	0.60	-6.25%	2,008
Jul 29, 2026	0.60	0.64	0.58	0.64	0.64	4.92%	26,000
Jul 28, 2026	0.64	0.66	0.60	0.61	0.61	-7.58%	71,500