Skip to main content
logo
Geiger Energy Corporation (TSXV:BEEP)
Canada flag Canada · Delayed Price · Currency is CAD
0.1900
+0.0050 (2.70%)
Aug 28, 2026, 3:47 PM EST

Geiger Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.190.190.190.190.192.70%111,027
Aug 27, 20260.190.190.180.190.195.71%40,467
Aug 26, 20260.180.190.180.180.18-2.78%17,398
Aug 25, 20260.180.180.180.180.18-740
Aug 24, 20260.180.180.180.180.18-5,052
Aug 21, 20260.180.190.180.180.182.86%13,525
Aug 20, 20260.180.190.180.180.18-1.41%17,357
Aug 19, 20260.180.190.180.180.18-1.39%37,500
Aug 18, 20260.180.180.180.180.18-17,736
Aug 17, 20260.190.190.170.180.18-2.70%30,940
Aug 14, 20260.180.190.180.190.195.71%6,777
Aug 13, 20260.170.180.170.180.18-9,732
Aug 12, 20260.180.180.180.180.18-5.41%15,745
Aug 11, 20260.180.190.180.190.192.78%13,200
Aug 10, 20260.180.180.180.180.18-5,369
Aug 4, 20260.180.180.180.180.182.86%4,391
Jul 31, 20260.180.180.180.180.18-1,567
Jul 30, 20260.180.180.180.180.18-2.78%11,229
Jul 29, 20260.180.180.180.180.18-5,006
Jul 28, 20260.180.180.170.180.18-25,074
Jul 27, 20260.180.180.170.180.18-5.26%21,800
Jul 23, 20260.190.190.190.190.19-18,065
Jul 22, 20260.180.190.180.190.192.70%23,920
Jul 21, 20260.180.190.180.190.192.78%20,200
Jul 20, 20260.180.190.180.180.18-15,148
Jul 17, 20260.180.180.180.180.182.86%108,807
Jul 16, 20260.190.190.170.180.18-7.89%408,275
Jul 15, 20260.190.200.190.190.19-76,797
Jul 14, 20260.190.190.190.190.19-1,500
Jul 13, 20260.200.200.190.190.19-2.56%36,960
Jul 10, 20260.210.210.200.200.20-2.50%7,591
Jul 9, 20260.200.210.200.200.202.56%46,477
Jul 8, 20260.200.200.200.200.20-2.50%16,500
Jul 7, 20260.190.200.190.200.205.26%37,460
Jul 6, 20260.200.200.190.190.19-9,527
Jul 3, 20260.200.200.190.190.19-4,205
Jul 2, 20260.190.200.190.190.19-13,524
Jun 30, 20260.200.200.190.190.19-7,500
Jun 29, 20260.190.190.190.190.19-6,632
Jun 26, 20260.190.190.190.190.19-51,640
Jun 25, 20260.190.190.190.190.19-3,377
Jun 24, 20260.200.200.190.190.19-2.56%14,507
Jun 23, 20260.200.210.200.200.20-2.50%46,000
Jun 22, 20260.210.210.200.200.20-4.76%30,417
Jun 19, 20260.200.210.200.210.215.00%2,494
Jun 18, 20260.210.210.200.200.20-4.76%6,717
Jun 17, 20260.210.210.210.210.215.00%83,180
Jun 16, 20260.200.210.200.200.202.56%4,947
Jun 15, 20260.200.210.200.200.20-47,427
Jun 12, 20260.200.200.200.200.202.63%9,034