Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.54	0.54	0.54	0.54	-	-	576,600
Aug 11, 2026	0.51	0.55	0.51	0.54	0.54	6.93%	17,480,300
Aug 7, 2026	0.50	0.51	0.50	0.51	0.51	-	3,611,800
Aug 6, 2026	0.51	0.51	0.50	0.51	0.51	-	3,698,300
Aug 5, 2026	0.51	0.52	0.51	0.51	0.51	-	2,171,000
Aug 4, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	3,225,600
Aug 3, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	5,884,700
Jul 31, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	4,340,400
Jul 30, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	12,968,100
Jul 29, 2026	0.52	0.53	0.52	0.52	0.52	-	3,994,600
Jul 28, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	6,172,200
Jul 27, 2026	0.54	0.54	0.53	0.53	0.53	-1.87%	6,320,300
Jul 24, 2026	0.54	0.55	0.53	0.54	0.54	0.94%	13,946,200
Jul 23, 2026	0.53	0.54	0.52	0.53	0.53	0.95%	8,340,200
Jul 22, 2026	0.53	0.53	0.52	0.53	0.53	-	5,789,300
Jul 21, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	10,392,200
Jul 20, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	17,738,800
Jul 17, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	25,829,000
Jul 16, 2026	0.56	0.56	0.55	0.56	0.56	-	10,734,600
Jul 15, 2026	0.56	0.57	0.56	0.56	0.56	-	7,800,500
Jul 14, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	14,692,000
Jul 13, 2026	0.57	0.57	0.56	0.56	0.56	0.90%	18,803,400
Jul 10, 2026	0.55	0.57	0.55	0.56	0.56	0.91%	28,114,600
Jul 9, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	36,117,200
Jul 8, 2026	0.53	0.54	0.52	0.52	0.52	-	16,110,200
Jul 7, 2026	0.52	0.53	0.52	0.52	0.52	-	9,410,100
Jul 6, 2026	0.53	0.53	0.52	0.52	0.52	-	8,419,900
Jul 3, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	24,717,400
Jul 2, 2026	0.50	0.52	0.49	0.50	0.50	1.01%	26,909,100
Jul 1, 2026	0.47	0.51	0.47	0.50	0.50	6.45%	29,501,100
Jun 30, 2026	0.47	0.47	0.46	0.47	0.47	-	9,287,500
Jun 29, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	20,194,800
Jun 26, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	4,713,100
Jun 25, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	10,671,500
Jun 24, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	8,387,200
Jun 23, 2026	0.46	0.47	0.44	0.44	0.44	-	23,037,600
Jun 22, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	7,225,900
Jun 19, 2026	0.44	0.45	0.44	0.44	0.44	-	3,815,400
Jun 18, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	11,441,200
Jun 17, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	7,645,800
Jun 16, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	8,402,400
Jun 15, 2026	0.46	0.47	0.45	0.46	0.46	-	8,385,300
Jun 12, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	16,223,300
Jun 11, 2026	0.45	0.49	0.44	0.48	0.48	6.74%	24,647,300
Jun 10, 2026	0.44	0.46	0.44	0.45	0.45	-	14,022,700
Jun 9, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	5,615,100
Jun 8, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	9,791,400
Jun 5, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	3,116,900
Jun 4, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	6,940,600
Jun 3, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	8,962,400