Geo-Jade Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	1.99	2.08	1.96	2.02	2.02	1.00%	187,264,412
Jun 25, 2026	2.04	2.09	2.00	2.00	2.00	-4.76%	207,837,918
Jun 24, 2026	2.20	2.20	2.10	2.10	2.10	-4.98%	160,943,100
Jun 23, 2026	2.20	2.29	2.19	2.21	2.21	-0.45%	145,258,976
Jun 22, 2026	2.27	2.29	2.19	2.22	2.22	-3.48%	224,383,000
Jun 18, 2026	2.37	2.40	2.30	2.30	2.30	-4.96%	211,046,700
Jun 17, 2026	2.38	2.51	2.36	2.42	2.42	0.83%	181,016,614
Jun 16, 2026	2.45	2.47	2.36	2.40	2.40	-2.04%	166,812,840
Jun 15, 2026	2.37	2.54	2.35	2.45	2.45	-0.41%	203,156,500
Jun 12, 2026	2.46	2.53	2.45	2.46	2.46	-4.65%	232,051,600
Jun 11, 2026	2.59	2.65	2.53	2.58	2.58	2.38%	206,700,819
Jun 10, 2026	2.60	2.63	2.52	2.52	2.52	-4.91%	193,604,089
Jun 9, 2026	2.72	2.76	2.65	2.65	2.65	-5.02%	198,200,359
Jun 8, 2026	2.80	2.91	2.75	2.79	2.79	-3.12%	253,448,344
Jun 5, 2026	2.79	2.97	2.73	2.88	2.88	1.41%	302,537,600
Jun 4, 2026	2.92	2.96	2.84	2.84	2.84	-5.02%	251,783,700
Jun 3, 2026	3.20	3.20	2.90	2.99	2.99	-1.97%	623,427,500
Jun 2, 2026	3.05	3.05	3.05	3.05	3.05	5.17%	7,513,580
Jun 1, 2026	2.90	2.90	2.90	2.90	2.90	5.07%	10,348,420
May 29, 2026	2.76	2.76	2.76	2.76	2.76	4.94%	36,748,130
May 28, 2026	2.52	2.63	2.44	2.63	2.63	5.20%	281,045,400
May 27, 2026	2.36	2.55	2.31	2.50	2.50	2.88%	495,131,000
May 26, 2026	2.40	2.64	2.40	2.43	2.43	-3.57%	492,925,658
May 25, 2026	2.52	2.52	2.52	2.52	2.52	-4.91%	22,587,700
May 22, 2026	2.65	2.65	2.65	2.65	2.65	-5.02%	44,947,200
May 21, 2026	2.79	2.87	2.79	2.79	2.79	-5.10%	263,235,174
May 20, 2026	2.66	2.94	2.66	2.94	2.94	5.00%	803,996,390
May 19, 2026	2.80	2.80	2.80	2.80	2.80	-5.08%	5,142,500
May 18, 2026	2.95	2.95	2.95	2.95	2.95	-5.14%	7,302,000
May 15, 2026	3.11	3.11	3.11	3.11	3.11	-4.89%	4,895,400
May 14, 2026	3.27	3.27	3.27	3.27	3.27	-4.94%	4,205,700
May 13, 2026	3.44	3.44	3.44	3.44	3.44	-4.97%	5,600,300
May 12, 2026	3.62	3.62	3.62	3.62	3.62	-4.99%	13,092,900
May 11, 2026	3.81	3.81	3.81	3.81	3.81	-4.99%	3,500,200