Geodrill Limited (TSX:GEO)
Canada
· Delayed Price · Currency is CAD 3.010
-0.030 (-0.99%)
May 2, 2025, 4:00 PM EDT
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | - | 7,700 |
| Apr 30, 2025 | 3.06 | 3.07 | 2.92 | 3.04 | 3.04 | -0.33% | 8,700 |
| Apr 29, 2025 | 3.08 | 3.14 | 3.05 | 3.05 | 3.05 | -0.65% | 10,901 |
| Apr 28, 2025 | 3.00 | 3.10 | 3.00 | 3.07 | 3.07 | 1.99% | 25,844 |
| Apr 25, 2025 | 2.94 | 3.02 | 2.93 | 3.01 | 3.01 | 1.69% | 6,316 |
| Apr 24, 2025 | 2.91 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 19,100 |
| Apr 23, 2025 | 2.98 | 3.09 | 2.90 | 2.90 | 2.90 | -2.36% | 21,520 |
| Apr 22, 2025 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | 1.02% | 9,445 |
| Apr 21, 2025 | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | 1.73% | 17,000 |
| Apr 17, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.76% | 10,329 |
| Apr 16, 2025 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.70% | 15,400 |
| Apr 15, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 2.14% | 18,300 |
| Apr 14, 2025 | 2.56 | 2.83 | 2.56 | 2.80 | 2.80 | 2.94% | 31,600 |
| Apr 11, 2025 | 2.55 | 2.75 | 2.55 | 2.72 | 2.72 | 8.37% | 28,100 |
| Apr 10, 2025 | 2.51 | 2.54 | 2.44 | 2.51 | 2.51 | -0.40% | 36,935 |
| Apr 9, 2025 | 2.52 | 2.68 | 2.50 | 2.52 | 2.52 | - | 19,500 |
| Apr 8, 2025 | 2.68 | 2.70 | 2.45 | 2.52 | 2.52 | -1.95% | 23,700 |
| Apr 7, 2025 | 2.41 | 2.68 | 2.40 | 2.57 | 2.57 | -1.15% | 27,203 |
| Apr 4, 2025 | 2.73 | 2.73 | 2.47 | 2.60 | 2.60 | -5.80% | 34,100 |
| Apr 3, 2025 | 2.83 | 2.87 | 2.75 | 2.76 | 2.76 | -3.83% | 22,030 |
| Apr 2, 2025 | 2.92 | 2.95 | 2.82 | 2.87 | 2.87 | -1.71% | 5,000 |
| Apr 1, 2025 | 2.86 | 3.00 | 2.85 | 2.92 | 2.92 | -2.67% | 28,900 |
| Mar 31, 2025 | 2.90 | 3.00 | 2.89 | 3.00 | 3.00 | 3.09% | 26,100 |
| Mar 28, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | - | 8,330 |
| Mar 27, 2025 | 3.00 | 3.00 | 2.88 | 2.91 | 2.91 | -2.68% | 10,300 |
| Mar 26, 2025 | 3.00 | 3.04 | 2.96 | 2.99 | 2.99 | -0.33% | 6,900 |
| Mar 25, 2025 | 3.00 | 3.06 | 2.95 | 3.00 | 3.00 | 0.67% | 15,800 |
| Mar 24, 2025 | 2.91 | 3.00 | 2.91 | 2.98 | 2.98 | 3.47% | 2,820 |
| Mar 21, 2025 | 2.92 | 2.92 | 2.83 | 2.88 | 2.88 | -1.37% | 18,102 |
| Mar 20, 2025 | 3.00 | 3.00 | 2.82 | 2.92 | 2.92 | -2.67% | 8,922 |
| Mar 19, 2025 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.33% | 9,900 |
| Mar 18, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 2.75% | 7,600 |
| Mar 17, 2025 | 2.80 | 2.93 | 2.80 | 2.91 | 2.91 | 2.11% | 9,800 |
| Mar 14, 2025 | 2.67 | 2.89 | 2.67 | 2.85 | 2.85 | 1.06% | 11,217 |
| Mar 13, 2025 | 2.80 | 2.83 | 2.78 | 2.82 | 2.82 | 0.71% | 5,321 |
| Mar 12, 2025 | 2.82 | 2.88 | 2.60 | 2.80 | 2.80 | -0.71% | 19,200 |
| Mar 11, 2025 | 2.89 | 2.95 | 2.80 | 2.82 | 2.82 | -2.42% | 33,710 |
| Mar 10, 2025 | 2.98 | 2.99 | 2.87 | 2.89 | 2.89 | -3.02% | 34,200 |
| Mar 7, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 11,819 |
| Mar 6, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 7,600 |
| Mar 5, 2025 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | - | 29,200 |
| Mar 4, 2025 | 3.09 | 3.12 | 2.77 | 2.97 | 2.97 | -3.88% | 56,000 |
| Mar 3, 2025 | 3.10 | 3.27 | 3.08 | 3.09 | 3.09 | -0.32% | 68,033 |
| Feb 28, 2025 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | - | 12,640 |
| Feb 27, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 12,800 |
| Feb 26, 2025 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -1.29% | 7,023 |
| Feb 25, 2025 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | 0.98% | 20,728 |
| Feb 24, 2025 | 3.11 | 3.15 | 3.07 | 3.07 | 3.07 | -0.65% | 33,700 |
| Feb 21, 2025 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | - | 49,117 |
| Feb 20, 2025 | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -1.90% | 19,200 |