Great Eagle Gold Corp. (GEGCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1220
-0.0191 (-13.54%)
At close: Apr 25, 2025
Great Eagle Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.54% | 2,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.00% | 24,904 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.68% | 38,960 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -65.81% | 26,500 |
| Apr 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 123.00% | 3,575 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 11,000 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.62% | 6,000 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.35% | 20,500 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.97% | 537 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.61% | 2,000 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 8,500 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 40,000 |
| Mar 18, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 9.33% | 6,591 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -13.29% | 66,102 |
| Mar 14, 2025 | 0.43 | 0.44 | 0.14 | 0.17 | 0.17 | -20.82% | 65,000 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 28.53% | 1,000 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 8,800 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 57,100 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 8.16% | 9,900 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -0.12% | 67,090 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -16.41% | 6,000 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -22.48% | 9,400 |
| Feb 24, 2025 | 0.20 | 0.25 | 0.18 | 0.25 | 0.25 | 39.35% | 37,500 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 1.36% | 35,346 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Feb 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.85% | 12,800 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.36% | 5,300 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Feb 6, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 6.04% | 950 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.70% | 2,000 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -6.52% | 800 |
| Jan 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.75% | 500 |
| Jan 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 35.04% | 11,184 |
| Jan 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 23.42% | 14,561 |
| Jan 23, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 3.99% | 2,500 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.07% | 500 |
| Jan 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 7,000 |
| Jan 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
| Jan 13, 2025 | 0.13 | 0.17 | 0.12 | 0.15 | 0.15 | 11.11% | 55,832 |
| Jan 7, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 3.85% | 34,800 |
| Jan 6, 2025 | 0.11 | 0.13 | 0.08 | 0.13 | 0.13 | 18.18% | 59,250 |
| Jan 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,200 |
| Jan 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 2,000 |
| Dec 31, 2024 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | 4.00% | 18,500 |
| Dec 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 5,400 |
| Dec 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,300 |
| Dec 24, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -16.78% | 23,300 |