Geo-Jade Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	114,357,700
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%	138,285,900
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
Aug 17, 2026	2.50	2.53	2.48	2.50	2.50	-0.40%	92,680,545
Aug 14, 2026	2.52	2.54	2.45	2.51	2.51	-0.79%	126,593,880
Aug 13, 2026	2.51	2.56	2.50	2.53	2.53	-1.56%	150,583,442
Aug 12, 2026	2.53	2.68	2.47	2.57	2.57	0.39%	272,156,896
Aug 11, 2026	2.35	2.56	2.35	2.56	2.56	9.87%	305,236,483
Aug 10, 2026	2.33	2.34	2.31	2.33	2.33	-	87,585,147
Aug 7, 2026	2.35	2.36	2.32	2.33	2.33	-	111,508,500
Aug 6, 2026	2.34	2.36	2.32	2.33	2.33	-0.85%	99,251,465
Aug 5, 2026	2.34	2.36	2.32	2.35	2.35	-0.84%	144,321,794
Aug 4, 2026	2.36	2.38	2.34	2.37	2.37	0.85%	112,941,316
Aug 3, 2026	2.32	2.38	2.31	2.35	2.35	-0.84%	107,118,267
Jul 31, 2026	2.30	2.38	2.27	2.37	2.37	-0.84%	162,563,300
Jul 30, 2026	2.39	2.44	2.36	2.39	2.39	1.27%	164,100,300
Jul 29, 2026	2.38	2.40	2.33	2.36	2.36	-	143,547,300
Jul 28, 2026	2.28	2.40	2.27	2.36	2.36	1.29%	172,887,454
Jul 27, 2026	2.25	2.35	2.25	2.33	2.33	-6.43%	216,066,679
Jul 24, 2026	2.62	2.65	2.48	2.49	2.49	-3.49%	224,572,892
Jul 23, 2026	2.62	2.67	2.56	2.58	2.58	-0.77%	242,110,800
Jul 22, 2026	2.62	2.66	2.55	2.60	2.60	2.36%	235,583,960
Jul 21, 2026	2.60	2.66	2.49	2.54	2.54	-7.97%	313,277,804
Jul 20, 2026	2.64	2.78	2.62	2.76	2.76	7.81%	338,631,543
Jul 17, 2026	2.52	2.63	2.41	2.56	2.56	2.40%	313,653,052
Jul 16, 2026	2.72	2.78	2.50	2.50	2.50	-10.07%	370,684,822
Jul 15, 2026	2.80	2.93	2.70	2.78	2.78	-5.76%	360,143,818
Jul 14, 2026	2.78	2.95	2.74	2.95	2.95	10.07%	435,850,638
Jul 13, 2026	2.62	2.73	2.56	2.68	2.68	6.35%	376,677,383
Jul 10, 2026	2.26	2.58	2.26	2.52	2.52	2.44%	384,952,598
Jul 9, 2026	2.48	2.65	2.29	2.46	2.46	2.07%	551,286,331
Jul 8, 2026	2.29	2.41	2.24	2.41	2.41	10.05%	262,606,300
Jul 7, 2026	2.30	2.31	2.15	2.19	2.19	-6.01%	229,697,417
Jul 6, 2026	2.12	2.33	2.08	2.33	2.33	9.91%	321,166,201
Jul 3, 2026	2.10	2.12	2.00	2.12	2.12	4.95%	316,554,065
Jul 2, 2026	2.02	2.02	2.02	2.02	2.02	5.21%	11,481,902
Jul 1, 2026	1.87	1.92	1.84	1.92	1.92	4.92%	93,563,195
Jun 30, 2026	1.88	1.89	1.82	1.83	1.83	-4.69%	175,166,334
Jun 29, 2026	2.00	2.01	1.92	1.92	1.92	-4.95%	176,221,278