Gamma Resources Ltd. (TSXV:GAMA)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
At close: May 20, 2026
Gamma Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,342 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,005 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,196 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 25,071 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 7,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 7,714 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 8,051 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,500 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,000 |
| May 1, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 8.33% | 237,000 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 411,097 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 17,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,500 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 26,357 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 108,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,714 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,500 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 21,500 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 14,401 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 70,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 24,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 46,750 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 68,500 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,142 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 38,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 18,001 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 44,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 37,974 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,557 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 39,770 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 54,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 18,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 27,500 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 24,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 99,928 |
| Mar 17, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 107,201 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 67,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 508,630 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14,000 |
| Mar 10, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 52,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.11% | 386,653 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 87,500 |