Geodrill Limited (TSX:GEO)
Canada
· Delayed Price · Currency is CAD 3.650
+0.170 (4.89%)
Jun 6, 2025, 3:59 PM EDT
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |