Gelum Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.63	0.66	0.60	0.66	0.66	10.00%	11,500
Jul 24, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	12,200
Jul 23, 2026	0.60	0.63	0.58	0.63	0.63	3.28%	46,612
Jul 22, 2026	0.67	0.67	0.61	0.61	0.61	-8.96%	16,000
Jul 21, 2026	0.67	0.67	0.67	0.67	0.67	-	6,000
Jul 20, 2026	0.67	0.67	0.67	0.67	0.67	-	1,000
Jul 17, 2026	0.62	0.67	0.61	0.67	0.67	6.35%	35,000
Jul 16, 2026	0.63	0.64	0.58	0.63	0.63	-3.08%	70,540
Jul 15, 2026	0.65	0.67	0.64	0.65	0.65	-1.52%	17,000
Jul 14, 2026	0.70	0.70	0.63	0.66	0.66	-2.94%	66,600
Jul 13, 2026	0.74	0.74	0.60	0.68	0.68	-13.92%	138,024
Jul 10, 2026	0.73	0.79	0.72	0.79	0.79	8.22%	176,009
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	2,400
Jul 8, 2026	0.74	0.76	0.72	0.72	0.72	-6.49%	29,000
Jul 7, 2026	0.75	0.77	0.73	0.77	0.77	5.48%	4,705
Jul 6, 2026	0.65	0.77	0.65	0.73	0.73	14.06%	21,000
Jul 2, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	3,052
Jun 30, 2026	0.60	0.70	0.58	0.60	0.60	-3.23%	68,500
Jun 29, 2026	0.60	0.63	0.58	0.62	0.62	3.33%	10,423
Jun 26, 2026	0.63	0.64	0.60	0.60	0.60	-6.25%	12,000
Jun 25, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	41,700
Jun 24, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	12,750
Jun 23, 2026	0.69	0.72	0.68	0.68	0.68	-1.45%	98,149
Jun 22, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	45,755
Jun 19, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	1,750
Jun 18, 2026	0.67	0.68	0.63	0.68	0.68	-1.45%	25,500
Jun 17, 2026	0.60	0.69	0.59	0.69	0.69	15.00%	35,169
Jun 16, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	10,000
Jun 15, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	31,350
Jun 12, 2026	0.57	0.58	0.57	0.58	0.58	11.54%	9,000
Jun 11, 2026	0.56	0.58	0.52	0.52	0.52	-3.70%	21,000