Gemina Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	14,700
Apr 24, 2025	0.72	0.72	0.70	0.70	0.70	31.95%	15,500
Apr 22, 2025	0.73	0.73	0.53	0.53	0.53	-27.33%	12,100
Apr 21, 2025	0.73	0.73	0.73	0.73	0.73	-20.60%	30,000
Apr 14, 2025	0.92	0.92	0.92	0.92	0.92	-	15,000
Apr 10, 2025	0.92	0.92	0.92	0.92	0.92	18.86%	190
Apr 8, 2025	0.78	0.78	0.77	0.77	0.77	-1.50%	10,000
Apr 2, 2025	0.79	0.79	0.79	0.79	0.79	-7.61%	2,149
Mar 27, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	52,300
Mar 25, 2025	0.87	0.88	0.85	0.88	0.88	3.53%	13,381
Mar 24, 2025	0.92	0.92	0.84	0.85	0.85	0.95%	16,500
Mar 21, 2025	0.77	0.84	0.77	0.84	0.84	5.25%	3,545
Mar 20, 2025	0.80	0.80	0.80	0.80	0.80	-12.99%	4,125
Mar 19, 2025	0.91	0.92	0.87	0.92	0.92	11.44%	8,350
Mar 18, 2025	0.83	0.83	0.83	0.83	0.83	3.71%	20,929
Mar 17, 2025	0.77	0.80	0.77	0.80	0.80	3.31%	25,700
Mar 13, 2025	0.77	0.77	0.77	0.77	0.77	4.59%	2,000
Mar 12, 2025	0.74	0.74	0.74	0.74	0.74	0.82%	1,000
Mar 11, 2025	0.77	0.77	0.73	0.73	0.73	4.31%	1,500
Mar 7, 2025	0.69	0.70	0.69	0.70	0.70	0.82%	115,242
Mar 5, 2025	0.69	0.69	0.69	0.69	0.69	2.10%	5,000
Mar 4, 2025	0.68	0.68	0.68	0.68	0.68	-	2,100
Mar 3, 2025	0.68	0.68	0.68	0.68	0.68	-	162,500
Feb 27, 2025	0.68	0.68	0.68	0.68	0.68	-	9,031
Feb 26, 2025	0.68	0.69	0.68	0.68	0.68	-	59,098
Feb 25, 2025	0.77	0.77	0.58	0.68	0.68	9.68%	11,990
Feb 24, 2025	0.61	0.64	0.60	0.62	0.62	3.33%	39,500
Feb 21, 2025	0.60	0.65	0.60	0.60	0.60	17.42%	154,836
Feb 20, 2025	0.51	0.51	0.51	0.51	0.51	0.20%	1,000
Feb 19, 2025	0.51	0.51	0.51	0.51	0.51	2.51%	17,500
Feb 18, 2025	0.50	0.50	0.50	0.50	0.50	10.56%	5,000
Feb 14, 2025	0.45	0.45	0.45	0.45	0.45	7.14%	3,000
Feb 3, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	77,500
Jan 31, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	100,000
Jan 28, 2025	0.39	0.43	0.39	0.43	0.43	8.26%	80,500
Jan 21, 2025	0.40	0.40	0.40	0.40	0.40	-27.28%	2,500
Dec 27, 2024	0.52	0.55	0.52	0.55	0.55	17.69%	28,000
Dec 24, 2024	0.40	0.46	0.40	0.46	0.46	25.43%	11,000
Dec 23, 2024	0.37	0.37	0.37	0.37	0.37	-15.91%	12,500
Dec 19, 2024	0.44	0.44	0.44	0.44	0.44	0.71%	1,500
Dec 18, 2024	0.44	0.44	0.44	0.44	0.44	-2.91%	2,500
Dec 17, 2024	0.45	0.45	0.45	0.45	0.45	-7.29%	3,600
Dec 12, 2024	0.49	0.49	0.49	0.49	0.49	-11.76%	1,000
Dec 5, 2024	0.55	0.55	0.55	0.55	0.55	-3.24%	10,500
Dec 3, 2024	0.58	0.58	0.57	0.57	0.57	-	4,434
Dec 2, 2024	0.57	0.57	0.57	0.57	0.57	3.36%	19,500
Nov 27, 2024	0.55	0.55	0.55	0.55	0.55	-1.79%	23,514
Nov 26, 2024	0.56	0.56	0.56	0.56	0.56	0.57%	1,000
Nov 25, 2024	0.65	0.65	0.56	0.56	0.56	-11.46%	1,501
Nov 22, 2024	0.46	0.63	0.46	0.63	0.63	27.90%	83,943