Morocco Strategic Minerals Corporation (GNSMF)
OTCMKTS · Delayed Price · Currency is USD
0.1496
-0.0006 (-0.40%)
At close: Sep 23, 2026
GNSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.40% | 200 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 5,700 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.16% | 11,400 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.54% | 20,000 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.67% | 67,603 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.59% | 25,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.10% | 12,500 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.72% | 68,003 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.78% | 30,006 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.05% | 115,899 |
| Sep 4, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 26.62% | 77,700 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 92,500 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.22% | 10,000 |
| Aug 28, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 0.97% | 171,250 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 11,000 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.32% | 60,500 |
| Aug 21, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 11.59% | 48,734 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.00% | 22,000 |
| Aug 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.58% | 41,450 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09% | 17,500 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.51% | 10,000 |
| 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 |