Gemdale Gold Inc. (TSXV:GEMG)
Canada · Delayed Price · Currency is CAD 1.860
+0.010 (0.54%)
May 29, 2026, 9:32 AM EST
Gemdale Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -5.13% | 800 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 100 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 769 |
| May 21, 2026 | 1.92 | 1.95 | 1.87 | 1.95 | 1.95 | 1.56% | 1,566 |
| May 20, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | 1.05% | 200 |
| May 19, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | - | 1,100 |
| May 15, 2026 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,142 |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| May 13, 2026 | 2.04 | 2.10 | 2.00 | 2.00 | 2.00 | -1.48% | 3,401 |
| May 12, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -2.87% | 201 |
| May 11, 2026 | 2.20 | 2.24 | 2.05 | 2.09 | 2.09 | -3.24% | 4,880 |
| May 8, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 9.64% | 1,100 |
| May 7, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | 1,400 |
| May 6, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | -0.98% | 200 |
| May 5, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 3.55% | 283 |
| May 4, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 1,287 |
| May 1, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | 1,400 |
| Apr 30, 2026 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | 5.41% | 500 |
| Apr 29, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | - | 600 |
| Apr 28, 2026 | 1.88 | 1.90 | 1.78 | 1.85 | 1.85 | -4.64% | 2,300 |
| Apr 27, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | 7.78% | 6,300 |
| Apr 24, 2026 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 2,822 |
| Apr 23, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 8.00% | 900 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 17,001 |
| Apr 21, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 1,101 |
| Apr 20, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 2,200 |
| Apr 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 4.28% | 650 |
| Apr 16, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -1.58% | 689 |
| Apr 15, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | - | 200 |
| Apr 14, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 201 |
| Apr 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 140 |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 109 |
| Apr 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 200 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 1,919 |
| Apr 7, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 611 |
| Apr 6, 2026 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 6.49% | 200 |
| Apr 2, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 6.32% | 1,638 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 505 |
| Mar 31, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 12.58% | 3,400 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 2,315 |
| Mar 27, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 10,000 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 1,710 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 647 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 10,900 |
| Mar 23, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 15,200 |
| Mar 20, 2026 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 5.33% | 2,400 |
| Mar 19, 2026 | 1.55 | 1.60 | 1.38 | 1.50 | 1.50 | -6.25% | 12,838 |
| Mar 18, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -14.44% | 7,995 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 1,911 |
| Mar 16, 2026 | 1.88 | 1.90 | 1.70 | 1.90 | 1.90 | 8.57% | 6,260 |