Geo-Jade Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.32	2.37	2.31	2.34	2.34	0.43%	196,926,800
Oct 16, 2025	2.34	2.36	2.31	2.33	2.33	-	114,075,791
Oct 15, 2025	2.32	2.36	2.31	2.33	2.33	0.43%	118,508,961
Oct 14, 2025	2.32	2.35	2.30	2.32	2.32	-	141,633,013
Oct 13, 2025	2.27	2.32	2.25	2.32	2.32	-0.43%	133,838,674
Oct 10, 2025	2.30	2.34	2.28	2.33	2.33	0.87%	145,889,313
Oct 9, 2025	2.26	2.31	2.25	2.31	2.31	1.76%	142,863,525
Sep 30, 2025	2.26	2.28	2.25	2.27	2.27	-0.44%	86,823,187
Sep 29, 2025	2.27	2.28	2.23	2.28	2.28	0.44%	121,463,880
Sep 26, 2025	2.28	2.32	2.27	2.27	2.27	-0.44%	128,899,980
Sep 25, 2025	2.27	2.34	2.25	2.28	2.28	-	139,185,493
Sep 24, 2025	2.26	2.32	2.25	2.28	2.28	1.79%	137,815,446
Sep 23, 2025	2.30	2.30	2.22	2.24	2.24	-2.18%	146,670,040
Sep 22, 2025	2.32	2.33	2.27	2.29	2.29	-1.72%	108,613,390
Sep 19, 2025	2.38	2.41	2.31	2.33	2.33	-2.10%	161,864,866
Sep 18, 2025	2.40	2.45	2.36	2.38	2.38	-1.24%	224,117,040
Sep 17, 2025	2.42	2.43	2.39	2.41	2.41	-0.41%	138,376,777
Sep 16, 2025	2.38	2.42	2.35	2.42	2.42	2.11%	202,353,084
Sep 15, 2025	2.34	2.39	2.33	2.37	2.37	1.72%	183,293,164
Sep 12, 2025	2.31	2.35	2.30	2.33	2.33	0.43%	169,031,667
Sep 11, 2025	2.32	2.33	2.28	2.32	2.32	-0.43%	136,969,334
Sep 10, 2025	2.29	2.34	2.28	2.33	2.33	2.19%	201,279,920
Sep 9, 2025	2.29	2.30	2.26	2.28	2.28	-0.87%	87,861,324
Sep 8, 2025	2.27	2.30	2.26	2.30	2.30	0.88%	119,515,785
Sep 5, 2025	2.26	2.28	2.22	2.28	2.28	0.44%	112,154,578
Sep 4, 2025	2.26	2.29	2.24	2.27	2.27	-	124,250,317
Sep 3, 2025	2.32	2.33	2.26	2.27	2.27	-2.16%	125,016,826
Sep 2, 2025	2.33	2.35	2.30	2.32	2.32	-0.43%	125,143,686
Sep 1, 2025	2.33	2.35	2.31	2.33	2.33	-0.43%	108,232,142
Aug 29, 2025	2.34	2.37	2.33	2.34	2.34	-	114,774,337
Aug 28, 2025	2.36	2.38	2.29	2.34	2.34	-0.85%	195,545,231
Aug 27, 2025	2.43	2.44	2.35	2.36	2.36	-3.28%	237,638,890
Aug 26, 2025	2.43	2.45	2.41	2.44	2.44	0.41%	164,048,366
Aug 25, 2025	2.40	2.44	2.39	2.43	2.43	0.83%	210,652,986
Aug 22, 2025	2.41	2.42	2.37	2.41	2.41	-	216,921,514
Aug 21, 2025	2.41	2.45	2.40	2.41	2.41	-	282,696,470
Aug 20, 2025	2.39	2.42	2.38	2.41	2.41	0.84%	119,205,280
Aug 19, 2025	2.41	2.42	2.39	2.39	2.39	-0.83%	120,742,841
Aug 18, 2025	2.41	2.44	2.40	2.41	2.41	-	121,191,874
Aug 15, 2025	2.38	2.42	2.37	2.41	2.41	1.26%	105,016,144
Aug 14, 2025	2.42	2.43	2.37	2.38	2.38	-1.65%	130,028,701
Aug 13, 2025	2.42	2.43	2.40	2.42	2.42	-0.41%	111,355,350
Aug 12, 2025	2.44	2.45	2.42	2.43	2.43	-0.41%	85,563,300
Aug 11, 2025	2.43	2.45	2.40	2.44	2.44	0.41%	121,996,635
Aug 8, 2025	2.40	2.46	2.39	2.43	2.43	1.25%	146,628,646
Aug 7, 2025	2.40	2.42	2.38	2.40	2.40	-0.41%	107,673,708
Aug 6, 2025	2.40	2.42	2.38	2.41	2.41	-	92,780,963
Aug 5, 2025	2.38	2.41	2.37	2.41	2.41	1.26%	85,723,100
Aug 4, 2025	2.37	2.39	2.35	2.38	2.38	-0.42%	85,719,947
Aug 1, 2025	2.38	2.41	2.37	2.39	2.39	-	88,100,210