Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.45	0.48	0.45	0.46	0.46	2.22%	35,296,100
Sep 25, 2025	0.45	0.46	0.44	0.45	0.45	-	9,640,900
Sep 24, 2025	0.45	0.45	0.43	0.45	0.45	2.27%	11,869,500
Sep 23, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	8,274,300
Sep 22, 2025	0.45	0.45	0.44	0.45	0.45	-	8,551,000
Sep 19, 2025	0.45	0.45	0.44	0.45	0.45	-	6,717,200
Sep 18, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	14,718,600
Sep 17, 2025	0.45	0.46	0.44	0.45	0.45	2.27%	19,372,400
Sep 16, 2025	0.44	0.45	0.44	0.44	0.44	-	12,818,400
Sep 15, 2025	0.44	0.45	0.43	0.44	0.44	1.15%	19,350,600
Sep 12, 2025	0.44	0.44	0.43	0.44	0.44	-	5,357,700
Sep 11, 2025	0.44	0.45	0.43	0.44	0.44	-1.14%	9,606,800
Sep 10, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	7,805,600
Sep 9, 2025	0.44	0.45	0.43	0.44	0.44	2.35%	31,935,000
Sep 8, 2025	0.39	0.44	0.39	0.43	0.43	8.97%	42,021,400
Sep 5, 2025	0.39	0.40	0.39	0.39	0.39	-	9,762,500
Sep 4, 2025	0.39	0.39	0.39	0.39	0.39	-	7,813,600
Sep 3, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	24,999,900
Sep 2, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	12,133,200
Sep 1, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	6,338,700
Aug 29, 2025	0.36	0.37	0.36	0.36	0.36	-	2,244,100
Aug 28, 2025	0.36	0.37	0.35	0.36	0.36	-5.26%	27,711,200
Aug 27, 2025	0.38	0.39	0.37	0.38	0.38	-	6,341,900
Aug 26, 2025	0.39	0.39	0.38	0.38	0.38	-	3,792,800
Aug 25, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	13,823,900
Aug 22, 2025	0.37	0.38	0.37	0.38	0.38	-	2,056,600
Aug 21, 2025	0.37	0.39	0.37	0.38	0.38	2.74%	19,115,600
Aug 20, 2025	0.38	0.38	0.37	0.37	0.36	-2.67%	5,642,100
Aug 19, 2025	0.38	0.39	0.37	0.38	0.37	1.35%	17,127,200
Aug 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	2,160,700
Aug 15, 2025	0.38	0.38	0.37	0.38	0.37	-	4,067,600
Aug 14, 2025	0.37	0.38	0.36	0.38	0.37	1.35%	17,417,600
Aug 13, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	2,115,000
Aug 12, 2025	0.38	0.38	0.37	0.38	0.37	-	4,910,300
Aug 11, 2025	0.38	0.38	0.37	0.38	0.37	-	7,994,700
Aug 8, 2025	0.38	0.38	0.36	0.38	0.37	-	19,957,400
Aug 7, 2025	0.35	0.38	0.35	0.38	0.37	8.70%	44,155,800
Aug 6, 2025	0.35	0.35	0.34	0.35	0.34	-	6,640,500
Aug 5, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	5,395,500
Aug 4, 2025	0.34	0.34	0.33	0.34	0.33	1.52%	3,623,800
Aug 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	2,490,000
Jul 31, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	3,208,900
Jul 30, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	4,590,500
Jul 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	8,335,100
Jul 28, 2025	0.35	0.35	0.34	0.35	0.34	-	3,867,700
Jul 25, 2025	0.35	0.35	0.35	0.35	0.34	-1.43%	1,521,200
Jul 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	7,999,600
Jul 23, 2025	0.35	0.36	0.35	0.36	0.35	2.90%	8,262,700
Jul 22, 2025	0.35	0.35	0.34	0.35	0.34	-	1,455,000
Jul 21, 2025	0.35	0.35	0.34	0.35	0.34	-	6,456,900