Geodrill Limited (TSX:GEO)
Canada · Delayed Price · Currency is CAD 3.240
-0.030 (-0.92%)
Aug 29, 2025, 3:47 PM EDT
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | 0.62% | 21,400 |
| Aug 27, 2025 | 3.32 | 3.35 | 3.24 | 3.25 | 3.25 | -1.52% | 18,941 |
| Aug 26, 2025 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 3.45% | 16,200 |
| Aug 25, 2025 | 3.35 | 3.35 | 3.17 | 3.19 | 3.19 | -3.33% | 65,800 |
| Aug 22, 2025 | 3.30 | 3.37 | 3.30 | 3.30 | 3.30 | -0.60% | 24,200 |
| Aug 21, 2025 | 3.30 | 3.37 | 3.28 | 3.32 | 3.32 | 1.84% | 31,400 |
| Aug 20, 2025 | 3.27 | 3.29 | 3.20 | 3.26 | 3.26 | -1.21% | 59,940 |
| Aug 19, 2025 | 3.42 | 3.42 | 3.28 | 3.30 | 3.30 | -3.79% | 21,131 |
| Aug 18, 2025 | 3.55 | 3.57 | 3.43 | 3.43 | 3.43 | -2.83% | 15,400 |
| Aug 15, 2025 | 3.49 | 3.54 | 3.40 | 3.53 | 3.53 | 2.92% | 46,000 |
| Aug 14, 2025 | 3.40 | 3.48 | 3.40 | 3.43 | 3.43 | 1.18% | 42,213 |
| Aug 13, 2025 | 3.50 | 3.55 | 3.32 | 3.39 | 3.39 | -3.97% | 63,031 |
| Aug 12, 2025 | 3.69 | 3.69 | 3.40 | 3.53 | 3.53 | -2.75% | 88,600 |
| Aug 11, 2025 | 4.03 | 4.15 | 3.63 | 3.63 | 3.63 | -7.87% | 170,200 |
| Aug 8, 2025 | 3.77 | 3.95 | 3.77 | 3.94 | 3.94 | 6.49% | 28,408 |
| Aug 7, 2025 | 3.68 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 61,400 |
| Aug 6, 2025 | 3.76 | 3.76 | 3.66 | 3.69 | 3.69 | -2.12% | 45,700 |
| Aug 5, 2025 | 3.73 | 3.80 | 3.73 | 3.77 | 3.77 | 1.07% | 16,622 |
| Aug 1, 2025 | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | - | 3,400 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.69 | 3.73 | 3.73 | -2.10% | 13,000 |
| Jul 30, 2025 | 3.77 | 3.83 | 3.73 | 3.81 | 3.81 | 0.26% | 25,200 |
| Jul 29, 2025 | 3.92 | 3.96 | 3.65 | 3.80 | 3.80 | -3.80% | 29,700 |
| Jul 28, 2025 | 3.81 | 3.95 | 3.79 | 3.95 | 3.95 | 3.67% | 50,500 |
| Jul 25, 2025 | 3.66 | 3.85 | 3.66 | 3.81 | 3.81 | 4.38% | 28,347 |
| Jul 24, 2025 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | -1.08% | 66,515 |
| Jul 23, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 1.65% | 18,747 |
| Jul 22, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | 0.55% | 43,101 |
| Jul 21, 2025 | 3.53 | 3.68 | 3.53 | 3.61 | 3.61 | 0.84% | 23,931 |
| Jul 18, 2025 | 3.53 | 3.70 | 3.53 | 3.58 | 3.58 | 2.58% | 12,100 |
| Jul 17, 2025 | 3.55 | 3.56 | 3.47 | 3.49 | 3.49 | -2.51% | 139,800 |
| Jul 16, 2025 | 3.64 | 3.72 | 3.56 | 3.58 | 3.58 | -1.65% | 41,700 |
| Jul 15, 2025 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | 2.54% | 84,603 |
| Jul 14, 2025 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | -1.11% | 73,900 |
| Jul 11, 2025 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | -0.83% | 75,823 |
| Jul 10, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | - | 3,808 |
| Jul 9, 2025 | 3.64 | 3.67 | 3.60 | 3.62 | 3.62 | 1.12% | 13,840 |
| Jul 8, 2025 | 3.57 | 3.63 | 3.48 | 3.58 | 3.58 | -0.28% | 143,200 |
| Jul 7, 2025 | 3.62 | 3.63 | 3.46 | 3.59 | 3.59 | 1.70% | 19,220 |
| Jul 4, 2025 | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | 0.57% | 900 |
| Jul 3, 2025 | 3.63 | 3.64 | 3.50 | 3.51 | 3.51 | -3.04% | 52,400 |
| Jul 2, 2025 | 3.61 | 3.68 | 3.55 | 3.62 | 3.62 | 2.84% | 21,745 |
| Jun 30, 2025 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | -0.85% | 17,530 |
| Jun 27, 2025 | 3.64 | 3.65 | 3.48 | 3.55 | 3.55 | - | 18,300 |
| 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 |