GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines · Delayed Price · Currency is PHP 0.0750
0.00 (0.00%)
At close: Mar 27, 2026
PSE:GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 400,000 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,000 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | 180,000 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 450,000 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 1,520,000 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 160,000 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 120,000 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.33% | 190,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,090,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 3,130,000 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 1,180,000 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.27% | 270,000 |
| Mar 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.00% | 90,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 3,710,000 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.77% | 540,000 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 390,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 50,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 640,000 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.38% | 30,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 250,000 |
| Feb 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.63% | 590,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.42% | 810,000 |
| Feb 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 1,340,000 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.98% | 400,000 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 180,000 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.49% | 1,020,000 |
| Feb 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.98% | 3,140,000 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.75% | 3,740,000 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.40% | 1,860,000 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,000 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 120,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 2,750,000 |
| Feb 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.10% | 8,240,000 |
| Feb 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 1,320,000 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 7,340,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 600,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.84% | 1,870,000 |
| Jan 29, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.38% | 7,040,000 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.75% | 1,120,000 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 430,000 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 990,000 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 180,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.96% | 690,000 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.86% | 270,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,010,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,170,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.80% | 2,100,000 |