Gemdale Gold Inc. (TSXV:GEMG)
Canada · Delayed Price · Currency is CAD 1.300
+0.050 (4.00%)
Mar 9, 2026, 11:59 AM EST
Gemdale Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1.60% | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,400 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.21% | 54,900 |
| Mar 4, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 5,700 |
| Mar 3, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.82% | 38,200 |
| Mar 2, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 1.24% | 12,620 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 39,727 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | -0.41% | 62,630 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 18,800 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 1,200 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 23,115 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 76,118 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 11,030 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 410 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 81,456 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 50,200 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.40% | 2,200 |