Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	11,695,900
May 29, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	16,675,800
May 28, 2026	0.47	0.47	0.45	0.45	0.45	-4.30%	11,628,500
May 26, 2026	0.47	0.47	0.46	0.47	0.47	-	11,985,000
May 25, 2026	0.51	0.51	0.46	0.47	0.47	-7.00%	29,818,200
May 22, 2026	0.45	0.50	0.44	0.50	0.50	7.53%	37,819,400
May 21, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	35,854,900
May 20, 2026	0.56	0.57	0.49	0.49	0.49	-13.12%	68,306,600
May 19, 2026	0.61	0.61	0.56	0.57	0.56	-4.24%	29,862,300
May 18, 2026	0.58	0.62	0.58	0.59	0.59	2.61%	26,720,900
May 15, 2026	0.58	0.59	0.56	0.58	0.57	-0.86%	19,868,000
May 14, 2026	0.57	0.60	0.56	0.58	0.58	-3.33%	45,125,500
May 13, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	16,624,400
May 12, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	26,501,500
May 11, 2026	0.65	0.68	0.62	0.63	0.63	3.28%	66,976,200
May 8, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	15,701,900
May 7, 2026	0.61	0.63	0.61	0.63	0.63	4.13%	25,706,400
May 6, 2026	0.61	0.62	0.60	0.61	0.60	0.17%	14,957,100
May 5, 2026	0.61	0.63	0.60	0.61	0.60	-0.82%	14,441,300
May 4, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	15,598,500
Apr 30, 2026	0.64	0.64	0.61	0.62	0.62	-2.36%	16,010,300
Apr 29, 2026	0.63	0.64	0.63	0.64	0.63	0.79%	14,328,600
Apr 28, 2026	0.63	0.64	0.60	0.63	0.63	0.80%	31,226,100
Apr 27, 2026	0.64	0.64	0.62	0.63	0.62	-2.34%	10,067,500
Apr 24, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	19,394,000
Apr 23, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	11,831,300
Apr 22, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	15,390,700
Apr 21, 2026	0.63	0.65	0.62	0.64	0.63	1.60%	22,669,100
Apr 20, 2026	0.64	0.64	0.62	0.63	0.62	-1.57%	17,167,800
Apr 17, 2026	0.63	0.65	0.62	0.64	0.63	2.42%	36,503,000
Apr 16, 2026	0.62	0.64	0.61	0.62	0.62	0.81%	27,064,500
Apr 15, 2026	0.58	0.62	0.57	0.62	0.61	6.96%	48,197,900
Apr 14, 2026	0.59	0.59	0.57	0.58	0.57	-1.71%	20,990,400
Apr 13, 2026	0.56	0.59	0.56	0.59	0.58	6.36%	44,518,300
Apr 10, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	22,046,800
Apr 9, 2026	0.54	0.55	0.54	0.54	0.53	-	9,578,900
Apr 8, 2026	0.54	0.55	0.53	0.54	0.53	-2.73%	21,515,100
Apr 7, 2026	0.54	0.56	0.53	0.55	0.55	2.80%	23,193,300
Apr 6, 2026	0.55	0.56	0.53	0.54	0.53	-	32,166,700
Apr 2, 2026	0.56	0.56	0.53	0.54	0.53	-3.60%	28,079,500
Apr 1, 2026	0.52	0.56	0.51	0.56	0.55	7.77%	42,080,900
Mar 31, 2026	0.53	0.54	0.52	0.52	0.51	-1.90%	13,149,100
Mar 30, 2026	0.52	0.54	0.52	0.53	0.52	1.94%	15,088,800