Geodrill Limited (TSX:GEO)
Canada
· Delayed Price · Currency is CAD 3.550
+0.070 (2.01%)
Jun 27, 2025, 3:57 PM EDT
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.64 | 3.65 | 3.48 | 3.55 | 3.55 | - | 18,282 |
| Jun 26, 2025 | 3.59 | 3.63 | 3.55 | 3.55 | 3.55 | -1.11% | 14,100 |
| Jun 25, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -1.10% | 2,129 |
| Jun 24, 2025 | 3.57 | 3.63 | 3.52 | 3.63 | 3.63 | 2.25% | 11,901 |
| Jun 23, 2025 | 3.55 | 3.59 | 3.50 | 3.55 | 3.55 | 2.90% | 14,238 |
| Jun 20, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 13,027 |
| Jun 19, 2025 | 3.48 | 3.70 | 3.48 | 3.48 | 3.48 | 0.87% | 6,128 |
| Jun 18, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | - | 29,015 |
| Jun 17, 2025 | 3.48 | 3.48 | 3.40 | 3.45 | 3.45 | -1.43% | 46,210 |
| Jun 16, 2025 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | 1.45% | 8,102 |
| Jun 13, 2025 | 3.50 | 3.50 | 3.41 | 3.45 | 3.45 | - | 14,700 |
| Jun 12, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | 0.29% | 43,900 |
| Jun 11, 2025 | 3.51 | 3.51 | 3.41 | 3.44 | 3.44 | -1.15% | 39,900 |
| Jun 10, 2025 | 3.55 | 3.56 | 3.40 | 3.48 | 3.48 | -1.69% | 48,200 |
| Jun 9, 2025 | 3.65 | 3.66 | 3.40 | 3.54 | 3.54 | -3.01% | 38,100 |
| Jun 6, 2025 | 3.47 | 3.65 | 3.43 | 3.65 | 3.65 | 4.89% | 17,511 |
| Jun 5, 2025 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 2.35% | 22,325 |
| Jun 4, 2025 | 3.42 | 3.45 | 3.33 | 3.40 | 3.40 | -0.58% | 42,700 |
| Jun 3, 2025 | 3.51 | 3.51 | 3.38 | 3.42 | 3.42 | -2.01% | 33,337 |
| Jun 2, 2025 | 3.49 | 3.50 | 3.41 | 3.49 | 3.49 | 2.35% | 57,300 |
| May 30, 2025 | 3.49 | 3.49 | 3.40 | 3.41 | 3.41 | -1.73% | 69,500 |
| May 29, 2025 | 3.64 | 3.65 | 3.45 | 3.47 | 3.47 | -3.61% | 47,600 |
| May 28, 2025 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 0.28% | 9,600 |
| May 27, 2025 | 3.65 | 3.71 | 3.56 | 3.59 | 3.59 | -2.97% | 67,910 |
| May 26, 2025 | 3.76 | 3.76 | 3.67 | 3.70 | 3.70 | - | 26,812 |
| May 23, 2025 | 3.64 | 3.74 | 3.55 | 3.70 | 3.70 | 3.93% | 39,113 |
| May 22, 2025 | 3.57 | 3.63 | 3.52 | 3.56 | 3.56 | - | 164,638 |
| May 21, 2025 | 3.47 | 3.69 | 3.47 | 3.56 | 3.56 | -1.39% | 32,800 |
| May 20, 2025 | 3.67 | 3.80 | 3.59 | 3.61 | 3.61 | -1.37% | 103,344 |
| May 16, 2025 | 3.38 | 3.80 | 3.37 | 3.66 | 3.66 | 7.65% | 82,000 |
| May 15, 2025 | 3.47 | 3.48 | 3.32 | 3.40 | 3.40 | -0.87% | 21,114 |
| May 14, 2025 | 3.29 | 3.55 | 3.21 | 3.43 | 3.43 | 5.21% | 93,628 |
| May 13, 2025 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | -1.21% | 39,922 |
| May 12, 2025 | 3.25 | 3.47 | 3.21 | 3.30 | 3.30 | 3.12% | 178,200 |
| May 9, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 5.26% | 35,023 |
| May 8, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.67% | 25,500 |
| May 7, 2025 | 3.04 | 3.04 | 2.95 | 2.99 | 2.99 | -1.97% | 19,700 |
| May 6, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 3,200 |
| May 5, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | - | 2,400 |
| May 2, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | -0.99% | 4,000 |
| 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 |