Skip to main content
Geologica Resource Corp. (CSE: GRCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0250
+0.0050 (25.00%)
Dec 20, 2024, 4:00 PM EST

Geologica Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.020.030.020.03-25.00%29,000
Dec 19, 20240.020.020.020.02---
Dec 18, 20240.020.020.020.02---
Dec 17, 20240.020.020.020.02--20.00%20,000
Dec 16, 20240.030.030.030.03---
Dec 13, 20240.030.030.030.03--5,000
Dec 12, 20240.030.030.030.03---
Dec 11, 20240.030.030.030.03---
Dec 10, 20240.030.030.030.03---
Dec 9, 20240.030.030.030.03--40,000
Dec 6, 20240.030.030.030.03--67,000
Dec 5, 20240.030.030.030.03---
Dec 4, 20240.030.030.030.03-25.00%20,000
Dec 3, 20240.020.020.020.02--11,333
Dec 2, 20240.020.020.020.02---
Nov 29, 20240.020.020.020.02---
Nov 28, 20240.020.020.020.02---
Nov 27, 20240.020.020.020.02---
Nov 26, 20240.020.020.020.02--20.00%200,000
Nov 25, 20240.030.030.030.03---
Nov 22, 20240.030.030.020.03--16.67%820,600
Nov 21, 20240.030.030.030.03--85,600
Nov 20, 20240.030.030.030.03--5,000
Nov 19, 20240.030.030.030.03--5,000
Nov 18, 20240.030.030.030.03--5,000
Nov 15, 20240.030.030.030.03--10,000
Nov 14, 20240.030.030.030.03--5,000
Nov 13, 20240.030.030.030.03--5,000
Nov 12, 20240.030.030.030.03-20.00%5,000
Nov 11, 20240.030.030.030.03---
Nov 8, 20240.030.030.030.03--5,000
Nov 7, 20240.030.030.030.03--16.67%98,000
Nov 6, 20240.030.030.030.03-20.00%161,650
Nov 5, 20240.030.030.030.03--171,000
Nov 4, 20240.030.030.030.03--16.67%112,500
Nov 1, 20240.030.030.030.03--139,000
Oct 31, 20240.030.030.030.03--3,000
Oct 30, 20240.030.030.030.03---
Oct 29, 20240.030.030.030.03--17,333
Oct 28, 20240.030.030.030.03--14.29%42,000
Oct 25, 20240.040.040.040.04--3,000
Oct 24, 20240.040.040.040.04--12.50%104,000
Oct 23, 20240.040.040.040.04--2,000
Oct 22, 20240.040.040.040.04--15,000
Oct 21, 20240.040.050.040.04--11.11%769,360
Oct 18, 20240.030.050.030.05-50.00%334,590
Oct 17, 20240.030.030.030.03--10,000
Oct 16, 20240.030.030.030.03--200,000
Oct 15, 20240.030.030.030.03-20.00%496,000
Oct 11, 20240.030.030.030.03--5,000
Oct 10, 20240.030.030.030.03---
Oct 9, 20240.030.030.030.03--201,000
Oct 8, 20240.030.030.030.03--28.57%730,000
Oct 7, 20240.040.040.030.04--12.50%201,666
Oct 4, 20240.040.040.040.04--7,000
Oct 3, 20240.040.040.040.04---
Oct 2, 20240.040.040.040.04---
Oct 1, 20240.040.040.040.04--11.11%3,026
Sep 30, 20240.050.050.050.05--280,000
Sep 27, 20240.050.050.050.05--5,000
Sep 26, 20240.050.050.050.05---
Sep 25, 20240.050.050.050.05---
Sep 24, 20240.050.050.050.05---
Sep 23, 20240.050.050.050.05-28.57%10,002
Sep 20, 20240.040.040.040.04--12.50%69,000
Sep 19, 20240.040.040.040.04---
Sep 18, 20240.040.040.040.04--11.11%10,000
Sep 17, 20240.050.050.050.05---
Sep 16, 20240.050.050.050.05---
Sep 13, 20240.050.050.050.05---
Sep 12, 20240.050.050.050.05---
Sep 11, 20240.050.050.050.05---
Sep 10, 20240.050.050.050.05--21,800
Sep 9, 20240.050.050.050.05-12.50%5,000
Sep 6, 20240.040.040.040.04---
Sep 5, 20240.040.040.040.04--2,000
Sep 4, 20240.040.040.040.04--11.11%20,000
Sep 3, 20240.050.050.050.05---
Aug 30, 20240.050.050.050.05--1,000
Aug 29, 20240.050.050.050.05---
Aug 28, 20240.050.050.050.05---
Aug 27, 20240.050.050.050.05---
Aug 26, 20240.050.050.050.05---
Aug 23, 20240.050.050.050.05---
Aug 22, 20240.050.050.050.05---
Aug 21, 20240.050.050.050.05---
Aug 20, 20240.050.050.050.05---
Aug 19, 20240.050.050.050.05---
Aug 16, 20240.050.050.050.05--5,000
Aug 15, 20240.050.050.050.05--47,000
Aug 14, 20240.050.050.050.05---
Aug 13, 20240.050.050.050.05---
Aug 12, 20240.050.050.050.05---
Aug 9, 20240.050.050.050.05---
Aug 8, 20240.050.050.050.05---
Aug 7, 20240.050.050.050.05---
Aug 6, 20240.050.050.050.05---
Aug 2, 20240.050.050.050.05---
Aug 1, 20240.050.050.050.05---
Jul 31, 20240.050.050.050.05---