Geomega Resources Inc. (GOMRF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
0.00 (0.00%)
Mar 27, 2026, 2:33 PM EST
GOMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.28% | 51,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.78% | 11,667 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.09% | 57,793 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.45% | 1,885 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.42% | 15,505 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.72% | 16,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.81% | 80,751 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.48% | 36,750 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.64% | 18,490 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.52% | 6,000 |
| Mar 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 2,001 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.45% | 4,700 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.03% | 6,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.46% | 3,576 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.50% | 37,104 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 47,490 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.92% | 3,490 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.55% | 122,540 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.03% | 129,000 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 8.96% | 171,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.39% | 4,254 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 14.74% | 10,940 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 18,615 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.67% | 6,795 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 2,000 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.39% | 47,540 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.24% | 14,138 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 74,776 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.76% | 66,300 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.26% | 213,400 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.85% | 4,400 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.04% | 109,176 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.63% | 221,064 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 40,821 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.52% | 49,990 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.44% | 17,090 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.12% | 65,900 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.14% | 22,568 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 7,500 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 13,900 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.54% | 19,384 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 202,954 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.01% | 20,250 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 6.63% | 97,589 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.24% | 87,351 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | -6.59% | 48,690 |
| Jan 15, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 0.78% | 42,980 |
| Jan 14, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.30% | 296,480 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.80% | 40,991 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 4.72% | 371,932 |