Geo-Jade Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.13	2.19	2.12	2.17	2.17	-0.91%	71,483,658
Nov 2, 2026	2.17	2.19	2.14	2.19	2.19	-0.90%	97,658,255
Oct 30, 2026	2.10	2.25	2.08	2.21	2.21	4.25%	135,634,021
Oct 29, 2026	2.09	2.15	2.08	2.12	2.12	0.47%	58,601,920
Oct 28, 2026	2.09	2.12	2.04	2.11	2.11	0.48%	60,777,397
Oct 27, 2026	2.12	2.15	2.09	2.10	2.10	-2.33%	60,591,097
Oct 26, 2026	2.11	2.19	2.09	2.15	2.15	2.38%	89,832,490
Oct 23, 2026	2.08	2.12	2.01	2.10	2.10	0.96%	90,625,049
Oct 22, 2026	2.17	2.18	2.08	2.08	2.08	-4.15%	88,488,845
Oct 21, 2026	2.19	2.20	2.17	2.17	2.17	-1.36%	50,007,430
Oct 20, 2026	2.20	2.21	2.18	2.20	2.20	-0.45%	49,458,100
Oct 19, 2026	2.20	2.25	2.19	2.21	2.21	-	49,232,815
Oct 16, 2026	2.21	2.23	2.20	2.21	2.21	0.45%	50,149,100
Oct 15, 2026	2.25	2.25	2.20	2.20	2.20	-3.93%	87,032,700
Oct 14, 2026	2.25	2.33	2.24	2.29	2.29	2.23%	107,904,531
Oct 13, 2026	2.23	2.25	2.20	2.24	2.24	0.45%	51,251,800
Oct 12, 2026	2.24	2.25	2.22	2.23	2.23	-1.76%	58,095,521
Oct 9, 2026	2.30	2.30	2.22	2.27	2.27	-0.87%	82,688,327
Oct 8, 2026	2.25	2.32	2.25	2.29	2.29	1.78%	105,213,074
Sep 30, 2026	2.19	2.31	2.18	2.25	2.25	2.27%	94,226,378
Sep 29, 2026	2.23	2.23	2.17	2.20	2.20	-1.35%	70,662,710
Sep 28, 2026	2.28	2.30	2.22	2.23	2.23	-3.46%	96,696,947
Sep 24, 2026	2.31	2.33	2.29	2.31	2.31	-	51,525,158
Sep 23, 2026	2.35	2.36	2.30	2.31	2.31	-2.12%	83,667,865
Sep 22, 2026	2.36	2.38	2.35	2.36	2.36	-0.84%	60,579,545
Sep 21, 2026	2.34	2.38	2.32	2.38	2.38	0.85%	74,317,307
Sep 18, 2026	2.33	2.37	2.31	2.36	2.36	0.43%	78,029,299
Sep 17, 2026	2.37	2.39	2.34	2.35	2.35	-2.49%	99,246,693
Sep 16, 2026	2.40	2.42	2.36	2.41	2.41	1.26%	87,426,830
Sep 15, 2026	2.47	2.48	2.38	2.38	2.38	-4.03%	126,992,800
Sep 14, 2026	2.52	2.54	2.47	2.48	2.48	-0.80%	100,954,900
Sep 11, 2026	2.57	2.59	2.50	2.50	2.50	-1.19%	144,546,074
Sep 10, 2026	2.58	2.60	2.52	2.53	2.53	-0.78%	120,048,199
Sep 9, 2026	2.59	2.61	2.54	2.55	2.55	-1.92%	119,841,879
Sep 8, 2026	2.53	2.61	2.51	2.60	2.60	1.96%	145,488,062
Sep 7, 2026	2.53	2.57	2.50	2.55	2.55	0.79%	97,950,633
Sep 4, 2026	2.55	2.56	2.52	2.53	2.53	-	95,512,050
Sep 3, 2026	2.56	2.58	2.53	2.53	2.53	-3.07%	139,391,772
Sep 2, 2026	2.70	2.76	2.60	2.61	2.61	1.16%	191,077,713
Sep 1, 2026	2.60	2.62	2.58	2.58	2.58	-0.77%	94,704,100
Aug 31, 2026	2.60	2.64	2.58	2.60	2.60	1.17%	114,357,722
Aug 28, 2026	2.58	2.59	2.55	2.57	2.57	-	85,248,800
Aug 27, 2026	2.57	2.60	2.53	2.57	2.57	-	109,707,603
Aug 26, 2026	2.52	2.59	2.51	2.57	2.57	-2.28%	124,866,608
Aug 25, 2026	2.70	2.72	2.62	2.63	2.63	-2.59%	167,704,600
Aug 24, 2026	2.54	2.83	2.51	2.70	2.70	4.65%	209,120,362
Aug 21, 2026	2.51	2.62	2.49	2.58	2.58	2.79%	138,285,964
Aug 20, 2026	2.47	2.53	2.42	2.51	2.51	0.80%	124,043,903
Aug 19, 2026	2.55	2.58	2.48	2.49	2.49	-2.73%	127,633,634
Aug 18, 2026	2.55	2.63	2.55	2.56	2.56	2.40%	156,393,200