Gamma Resources Ltd. (TSXV:GAMA)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
At close: Jul 20, 2026
Gamma Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,074 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,585 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 25,000 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 78,450 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 18,100 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 9,148 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 41,700 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 49,500 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 90,500 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 30,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,000 |
| Jun 15, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 52,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 175,004 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 168,928 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jun 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 124,602 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 14,114 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 39,700 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 39,002 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 164,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 105,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,571 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 5,500 |
| 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 |