Morocco Strategic Minerals Corporation (GNSMF)
OTCMKTS · Delayed Price · Currency is USD
0.1165
-0.0030 (-2.51%)
At close: Aug 11, 2026
GNSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.13% | 56,500 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.99% | 15,600 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.07% | 10,000 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 2.45% | 75,480 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.36% | 20,755 |
| Aug 3, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 26.03% | 39,000 |
| Jul 31, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | 1.31% | 79,210 |
| Jul 30, 2026 | 0.10 | 0.11 | 0.07 | 0.09 | 0.09 | -1.07% | 79,850 |
| Jul 29, 2026 | 0.07 | 0.10 | 0.03 | 0.09 | 0.09 | -1.17% | 135,452 |
| Jul 28, 2026 | 0.07 | 0.10 | 0.06 | 0.09 | 0.09 | 47.45% | 77,160 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.29% | 2,000 |
| Jul 24, 2026 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | -0.78% | 14,000 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 4.08% | 10,000 |
| Jul 22, 2026 | 0.07 | 0.10 | 0.06 | 0.08 | 0.08 | 13.90% | 50,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -4.96% | 80,000 |
| Jul 20, 2026 | 0.08 | 0.11 | 0.07 | 0.08 | 0.08 | -5.46% | 81,000 |
| Jul 17, 2026 | 0.08 | 0.13 | 0.08 | 0.08 | 0.08 | -13.30% | 46,500 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.55% | 10,000 |
| Jul 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.59% | 10,500 |
| Jul 14, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -10.37% | 32,703 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.02% | 5,000 |
| Jul 9, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 17.95% | 35,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -17.18% | 40,000 |
| Jul 7, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 23.08% | 50,550 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -24.00% | 10,550 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 26.82% | 5,000 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.07% | 6,000 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.03% | 10,000 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | 6.96% | 22,650 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -6.04% | 10,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -18.69% | 33,000 |
| Jun 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -12.46% | 35,004 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.09 | 0.13 | 0.13 | 27.89% | 15,500 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -24.29% | 20,000 |
| Jun 12, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 29.10% | 110,000 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.09 | 0.11 | 0.11 | -6.36% | 125,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 1,100 |
| Jun 9, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 6.99% | 23,352 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.59% | 11,884 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.03% | 5,000 |
| Jun 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.54% | 15,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.49% | 20,000 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 6.39% | 106,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 60,098 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.92% | 100 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 40,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.63% | 5,200 |
| May 20, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 15.98% | 14,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.69% | 16,500 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.48% | 146,500 |