Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	2,236,000
Dec 30, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	5,772,100
Dec 29, 2025	0.43	0.43	0.42	0.43	0.43	-	1,248,100
Dec 26, 2025	0.43	0.43	0.42	0.43	0.43	-	2,127,900
Dec 24, 2025	0.43	0.43	0.42	0.43	0.43	-	260,300
Dec 23, 2025	0.43	0.43	0.42	0.43	0.43	-	1,344,600
Dec 22, 2025	0.43	0.43	0.42	0.43	0.43	-	1,090,900
Dec 19, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	1,522,200
Dec 18, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,549,000
Dec 17, 2025	0.43	0.43	0.42	0.43	0.43	-	1,359,800
Dec 16, 2025	0.43	0.43	0.42	0.43	0.43	-	1,341,300
Dec 15, 2025	0.43	0.43	0.42	0.43	0.43	-	1,472,000
Dec 12, 2025	0.43	0.43	0.42	0.43	0.43	-	2,546,500
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	2,313,500
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-	1,385,200
Dec 9, 2025	0.44	0.44	0.43	0.43	0.43	-	1,244,900
Dec 8, 2025	0.43	0.44	0.43	0.43	0.43	-	971,400
Dec 5, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	1,214,000
Dec 4, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	1,861,900
Dec 3, 2025	0.44	0.45	0.44	0.44	0.44	-	1,445,600
Dec 2, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	1,043,200
Dec 1, 2025	0.44	0.45	0.44	0.45	0.45	-	2,110,600
Nov 28, 2025	0.45	0.45	0.44	0.45	0.45	-	1,036,100
Nov 27, 2025	0.44	0.45	0.43	0.45	0.45	2.30%	3,461,700
Nov 26, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	4,208,100
Nov 25, 2025	0.43	0.44	0.43	0.43	0.43	-	1,786,700
Nov 24, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	3,979,800
Nov 21, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	10,350,900
Nov 20, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	3,031,900
Nov 19, 2025	0.44	0.45	0.44	0.45	0.44	1.14%	3,513,800
Nov 18, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	5,907,800
Nov 17, 2025	0.45	0.46	0.44	0.45	0.44	-1.11%	7,102,600
Nov 14, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	7,124,700
Nov 13, 2025	0.46	0.46	0.45	0.46	0.46	-	8,195,500
Nov 12, 2025	0.47	0.47	0.46	0.46	0.46	-	2,330,900
Nov 11, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	6,629,000
Nov 10, 2025	0.46	0.47	0.45	0.47	0.46	2.20%	10,561,400
Nov 7, 2025	0.46	0.46	0.45	0.46	0.45	-2.15%	6,066,500
Nov 6, 2025	0.47	0.47	0.46	0.47	0.46	1.09%	3,979,900
Nov 5, 2025	0.46	0.47	0.44	0.46	0.46	-	11,997,400
Nov 4, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	15,850,000
Nov 3, 2025	0.49	0.50	0.49	0.49	0.48	-	6,377,400
Oct 31, 2025	0.48	0.49	0.48	0.49	0.48	2.11%	5,202,900
Oct 30, 2025	0.49	0.49	0.48	0.48	0.47	-2.06%	5,582,900
Oct 29, 2025	0.49	0.50	0.49	0.49	0.48	-1.02%	7,655,000
Oct 28, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	6,506,400
Oct 27, 2025	0.50	0.51	0.49	0.50	0.50	1.01%	10,218,000
Oct 24, 2025	0.49	0.50	0.49	0.50	0.49	1.02%	8,116,600
Oct 23, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	9,650,900
Oct 22, 2025	0.48	0.49	0.47	0.48	0.48	-1.03%	6,564,000