Gelum Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.52	0.55	0.52	0.54	0.54	-1.82%	24,800
Jun 9, 2026	0.59	0.60	0.55	0.55	0.55	-5.17%	12,000
Jun 8, 2026	0.66	0.66	0.58	0.58	0.58	-12.12%	52,500
Jun 5, 2026	0.64	0.67	0.63	0.66	0.66	-2.94%	11,178
Jun 4, 2026	0.72	0.73	0.68	0.68	0.68	-5.56%	8,929
Jun 3, 2026	0.71	0.77	0.70	0.72	0.72	2.86%	60,716
Jun 2, 2026	0.61	0.70	0.61	0.70	0.70	12.90%	46,300
Jun 1, 2026	0.51	0.62	0.51	0.62	0.62	24.00%	60,000
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