Geodrill Limited (TSX:GEO)
Canada · Delayed Price · Currency is CAD 2.940
+0.070 (2.44%)
May 26, 2026, 3:33 PM EST
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | - | 0.68% | 1,908 |
| May 22, 2026 | 2.80 | 2.95 | 2.75 | 2.92 | 2.92 | 4.66% | 51,926 |
| May 21, 2026 | 2.70 | 2.79 | 2.66 | 2.79 | 2.79 | 3.33% | 5,820 |
| May 20, 2026 | 2.70 | 2.85 | 2.69 | 2.70 | 2.70 | - | 21,654 |
| May 19, 2026 | 2.79 | 2.79 | 2.66 | 2.70 | 2.70 | -2.88% | 15,166 |
| May 15, 2026 | 2.83 | 2.83 | 2.71 | 2.78 | 2.78 | -0.71% | 19,607 |
| May 14, 2026 | 2.81 | 2.89 | 2.75 | 2.80 | 2.80 | -0.71% | 14,554 |
| May 13, 2026 | 2.91 | 2.94 | 2.80 | 2.82 | 2.82 | -2.76% | 17,005 |
| May 12, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | -0.34% | 24,684 |
| May 11, 2026 | 2.96 | 2.99 | 2.59 | 2.91 | 2.91 | -11.82% | 195,908 |
| May 8, 2026 | 3.25 | 3.38 | 3.18 | 3.30 | 3.30 | 4.10% | 25,367 |
| May 7, 2026 | 3.20 | 3.23 | 3.16 | 3.17 | 3.17 | -0.63% | 3,200 |
| May 6, 2026 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | 1.27% | 16,700 |
| May 5, 2026 | 3.20 | 3.20 | 3.06 | 3.15 | 3.15 | 5.70% | 33,879 |
| May 4, 2026 | 3.06 | 3.06 | 2.96 | 2.98 | 2.98 | -2.93% | 33,900 |
| May 1, 2026 | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | 1.32% | 8,500 |
| Apr 30, 2026 | 3.10 | 3.12 | 3.03 | 3.03 | 3.03 | -2.88% | 25,947 |
| Apr 29, 2026 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 7,819 |
| Apr 28, 2026 | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | 0.32% | 13,571 |
| Apr 27, 2026 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | 0.97% | 14,398 |
| Apr 24, 2026 | 3.12 | 3.15 | 3.07 | 3.10 | 3.10 | - | 10,450 |
| Apr 23, 2026 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | - | 7,812 |
| Apr 22, 2026 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | 1.64% | 24,875 |
| Apr 21, 2026 | 3.25 | 3.25 | 2.95 | 3.05 | 3.05 | -3.48% | 44,226 |
| Apr 20, 2026 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | -1.56% | 27,495 |
| Apr 17, 2026 | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | 2.88% | 37,913 |
| Apr 16, 2026 | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | - | 6,970 |
| Apr 15, 2026 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | -0.64% | 7,711 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | -0.32% | 17,350 |
| Apr 13, 2026 | 3.01 | 3.20 | 2.93 | 3.15 | 3.15 | 3.96% | 44,631 |
| Apr 10, 2026 | 2.97 | 3.04 | 2.83 | 3.03 | 3.03 | 1.68% | 46,649 |
| Apr 9, 2026 | 3.06 | 3.09 | 2.96 | 2.98 | 2.98 | -1.32% | 9,857 |
| Apr 8, 2026 | 3.10 | 3.15 | 2.98 | 3.02 | 3.02 | 2.37% | 36,676 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | -2.32% | 5,069 |
| Apr 6, 2026 | 3.27 | 3.27 | 2.99 | 3.02 | 3.02 | 1.00% | 12,006 |
| Apr 2, 2026 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | 1.70% | 7,214 |
| Apr 1, 2026 | 2.96 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 25,675 |
| Mar 31, 2026 | 3.00 | 3.06 | 2.97 | 3.00 | 3.00 | 3.45% | 10,330 |
| Mar 30, 2026 | 2.95 | 3.06 | 2.87 | 2.90 | 2.90 | -1.02% | 20,956 |
| Mar 27, 2026 | 3.04 | 3.24 | 2.93 | 2.93 | 2.93 | -3.93% | 20,006 |
| Mar 26, 2026 | 3.16 | 3.16 | 3.01 | 3.05 | 3.05 | 0.33% | 12,250 |
| Mar 25, 2026 | 3.00 | 3.13 | 3.00 | 3.04 | 3.04 | 1.33% | 9,365 |
| Mar 24, 2026 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 19,725 |
| Mar 23, 2026 | 2.98 | 3.13 | 2.98 | 3.05 | 3.05 | 2.35% | 18,327 |
| Mar 20, 2026 | 3.15 | 3.15 | 2.92 | 2.98 | 2.98 | -1.65% | 51,233 |
| Mar 19, 2026 | 3.12 | 3.12 | 2.94 | 3.03 | 3.03 | -3.81% | 41,399 |
| Mar 18, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -3.67% | 33,277 |
| Mar 17, 2026 | 3.31 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 20,724 |
| Mar 16, 2026 | 3.46 | 3.46 | 3.30 | 3.32 | 3.32 | -4.05% | 51,092 |
| Mar 13, 2026 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | 2.06% | 79,000 |