Geologica Resource Corp. (CSE:GRCM)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Apr 9, 2025, 1:17 PM EST
Geologica Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 9,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 40,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 13,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,460 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 403,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,532 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,996 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 89,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 268,000 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 144,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 702,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 50,000 |
| Dec 20, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 29,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,333 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 200,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 820,600 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,600 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 5,000 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 98,000 |