Morocco Strategic Minerals Corporation (GNSMF)
OTCMKTS · Delayed Price · Currency is USD
0.0815
-0.0125 (-13.30%)
At close: Jul 17, 2026
GNSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.89% | 6,900 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.14% | 13,000 |
| May 12, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.08% | 21,619 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.50% | 54,313 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.48% | 34,387 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.60% | 58,619 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.52% | 58,500 |
| May 5, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.46% | 34,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.80% | 30,000 |
| May 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.50% | 30,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.24% | 4,300 |
| Apr 29, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.27% | 44,500 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.42% | 246,870 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | 23.22% | 149,800 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.55% | 14,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.24% | 12,000 |