GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines · Delayed Price · Currency is PHP 0.1360
-0.0090 (-6.21%)
At close: Aug 7, 2025
PSE:GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 720,000 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.21% | 3,010,000 |
| Aug 6, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 14,880,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 1,190,000 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.14% | 3,940,000 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -1.36% | 8,210,000 |
| Jul 31, 2025 | 0.15 | 0.19 | 0.14 | 0.15 | 0.15 | 8.89% | 37,290,000 |
| Jul 30, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 33.66% | 19,770,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 1,450,000 |
| Jul 28, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.37% | 5,930,000 |
| Jul 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.63% | 4,520,000 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.42% | 500,000 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 6.67% | 2,940,000 |
| Jul 22, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 12.50% | 460,000 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.90% | 130,000 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 540,000 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.76% | 910,000 |
| Jul 16, 2025 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | 10.53% | 5,480,000 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 1,020,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 100,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.11% | 80,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.61% | 130,000 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -5.71% | 40,000 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 20,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 50,000 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 20,000 |
| Jun 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 160,000 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 190,000 |
| Jun 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.07% | 20,000 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.37% | 320,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 400,000 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 150,000 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 530,000 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 200,000 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 1,000,000 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 460,000 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.49% | 320,000 |
| May 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.45% | 80,000 |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 1,080,000 |